梅雁吉祥

sh600868 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）

2.69

涨跌幅

-1.10%

成交量

26,921,500 股

成交额

73,115,800 元

换手率

1.42%

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	2.72	2.69	2.75	2.68	-1.10%	26,921,500	73,115,800	1.42
2026-10-13	2.70	2.72	2.74	2.63	+0.00%	27,479,800	73,733,744	1.45
2026-10-12	2.76	2.72	2.78	2.71	-1.81%	25,285,900	69,249,496	1.33
2026-10-09	2.75	2.77	2.78	2.67	+0.73%	35,802,800	97,388,952	1.89
2026-10-08	2.75	2.75	2.80	2.73	-0.72%	25,549,800	70,678,952	1.35
2026-09-30	2.79	2.77	2.80	2.75	-0.36%	19,599,800	54,304,280	1.03
2026-09-29	2.73	2.78	2.80	2.70	+1.83%	34,831,900	96,467,424	1.83
2026-09-28	2.72	2.73	2.74	2.70	+0.37%	27,988,500	76,192,192	1.47
2026-09-24	2.71	2.72	2.75	2.70	-0.37%	22,063,600	60,022,464	1.16
2026-09-23	2.78	2.73	2.79	2.72	-2.15%	34,163,400	93,797,216	1.80
2026-09-22	2.85	2.79	2.86	2.78	-2.45%	52,398,500	146,822,064	2.76
2026-09-21	2.83	2.86	2.86	2.81	+1.06%	31,432,600	89,248,912	1.66
2026-09-18	2.83	2.83	2.88	2.82	+0.00%	39,762,900	113,102,432	2.09
2026-09-17	2.88	2.83	2.89	2.77	-3.08%	65,683,600	185,076,864	3.46
2026-09-16	2.89	2.92	2.93	2.85	+2.10%	53,039,100	153,490,528	2.79
2026-09-15	2.91	2.86	2.92	2.84	-2.05%	51,426,100	148,090,688	2.71
2026-09-14	2.89	2.92	2.98	2.84	+0.69%	59,312,300	173,013,568	3.12
2026-09-11	2.86	2.90	2.91	2.80	+0.35%	65,203,200	187,208,032	3.44
2026-09-10	2.88	2.89	2.93	2.85	-0.34%	52,210,200	151,125,568	2.75
2026-09-09	2.87	2.90	2.91	2.84	+0.35%	43,589,000	125,604,928	2.30
2026-09-08	2.80	2.89	2.90	2.80	+2.85%	47,912,800	137,370,160	2.52
2026-09-07	2.80	2.81	2.83	2.79	+0.00%	20,675,300	58,049,824	1.09
2026-09-04	2.82	2.81	2.87	2.78	-0.35%	33,433,100	94,794,864	1.76
2026-09-03	2.86	2.82	2.87	2.81	-1.40%	31,917,900	90,569,264	1.68
2026-09-02	2.90	2.86	2.90	2.83	-1.72%	31,421,600	89,785,184	1.66
2026-09-01	2.85	2.91	2.91	2.84	+1.39%	35,665,400	103,191,392	1.88
2026-08-31	2.87	2.87	2.89	2.82	-2.05%	59,355,600	169,388,544	3.13
2026-08-28	2.87	2.93	2.99	2.83	+2.09%	84,591,200	246,826,368	4.46
2026-08-27	2.85	2.87	2.88	2.81	+0.00%	49,421,700	140,767,328	2.60
2026-08-26	2.80	2.87	2.89	2.78	+2.50%	60,345,400	171,976,656	3.18

需要全历史数据与程序化访问？查看梅雁吉祥日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600868 获取全部历史日线。