百大集团
sh600865 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
11.39
涨跌幅
-6.56%
成交量
60,580,400 股
成交额
692,325,760 元
换手率
16.10%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.71 | 11.39 | 12.15 | 11.00 | -6.56% | 60,580,400 | 692,325,760 | 16.10 |
| 2026-10-13 | 11.13 | 12.19 | 12.19 | 10.81 | +7.50% | 67,583,100 | 788,298,432 | 17.96 |
| 2026-10-12 | 11.74 | 11.34 | 12.25 | 11.30 | -1.48% | 67,037,200 | 789,026,176 | 17.82 |
| 2026-10-09 | 10.58 | 11.51 | 11.51 | 10.28 | +10.04% | 40,817,900 | 449,311,776 | 10.85 |
| 2026-10-08 | 10.36 | 10.46 | 10.75 | 10.33 | +0.29% | 13,214,200 | 138,668,336 | 3.51 |
| 2026-09-30 | 10.57 | 10.43 | 10.57 | 10.30 | +0.00% | 12,863,100 | 134,123,632 | 3.42 |
| 2026-09-29 | 10.55 | 10.43 | 10.68 | 10.38 | -1.51% | 14,972,500 | 157,273,232 | 3.98 |
| 2026-09-28 | 10.90 | 10.59 | 10.99 | 10.49 | -2.84% | 17,100,400 | 181,601,296 | 4.55 |
| 2026-09-24 | 11.09 | 10.90 | 11.29 | 10.82 | -1.62% | 25,893,000 | 283,937,600 | 6.88 |
| 2026-09-23 | 11.48 | 11.08 | 11.77 | 11.01 | -4.07% | 36,575,700 | 409,394,592 | 9.72 |
| 2026-09-22 | 11.36 | 11.55 | 11.78 | 11.05 | +0.96% | 51,354,400 | 585,022,080 | 13.65 |
| 2026-09-21 | 10.91 | 11.44 | 11.55 | 10.69 | +5.34% | 53,719,200 | 602,587,392 | 14.28 |
| 2026-09-18 | 10.27 | 10.86 | 11.25 | 10.21 | +4.02% | 58,274,900 | 630,184,192 | 15.49 |
| 2026-09-17 | 10.27 | 10.44 | 10.74 | 9.92 | +1.46% | 52,055,800 | 537,628,992 | 13.84 |
| 2026-09-16 | 10.21 | 10.29 | 10.54 | 10.11 | -8.37% | 55,406,700 | 570,836,736 | 14.73 |
| 2026-09-15 | 11.91 | 11.23 | 12.00 | 11.23 | -10.02% | 35,968,100 | 408,077,600 | 9.56 |
| 2026-09-14 | 11.87 | 12.48 | 13.81 | 11.87 | -5.38% | 75,379,500 | 935,673,472 | 20.03 |
| 2026-09-11 | 14.51 | 13.19 | 15.36 | 13.19 | -9.97% | 64,692,500 | 913,657,600 | 17.19 |
| 2026-09-10 | 16.44 | 14.65 | 16.44 | 14.44 | -3.04% | 95,701,600 | 1,475,455,360 | 25.44 |
| 2026-09-09 | 14.10 | 15.11 | 15.11 | 13.82 | +9.97% | 70,691,900 | 1,038,728,576 | 18.79 |
| 2026-09-08 | 13.74 | 13.74 | 13.74 | 13.74 | +10.01% | 4,282,100 | 58,836,892 | 1.14 |
| 2026-09-07 | 12.47 | 12.49 | 12.49 | 12.47 | +10.04% | 17,623,400 | 220,018,384 | 4.68 |
| 2026-09-04 | 10.06 | 11.35 | 11.35 | 9.81 | +9.98% | 57,576,600 | 602,024,512 | 15.30 |
| 2026-09-03 | 9.38 | 10.32 | 10.32 | 9.31 | +10.02% | 24,526,000 | 246,986,048 | 6.52 |
| 2026-09-02 | 9.61 | 9.38 | 9.72 | 9.23 | -3.40% | 16,269,200 | 153,010,192 | 4.32 |
| 2026-09-01 | 9.19 | 9.71 | 9.95 | 9.14 | +6.47% | 23,306,800 | 224,706,928 | 6.19 |
| 2026-08-31 | 9.30 | 9.12 | 9.70 | 9.09 | -1.62% | 11,642,700 | 108,076,952 | 3.09 |
| 2026-08-28 | 8.88 | 9.27 | 9.34 | 8.88 | +4.04% | 9,942,000 | 91,079,544 | 2.64 |
| 2026-08-27 | 8.86 | 8.91 | 8.96 | 8.78 | +0.68% | 4,898,600 | 43,572,516 | 1.30 |
| 2026-08-26 | 8.80 | 8.85 | 8.93 | 8.76 | +0.68% | 5,314,000 | 46,980,456 | 1.41 |
需要全历史数据与程序化访问？
查看 百大集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600865 获取全部历史日线。