梅花生物
sh600873 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）
7.57
涨跌幅
+0.13%
成交量
15,190,300 股
成交额
114,688,656 元
换手率
0.54%
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 | 7.54 | 7.57 | 7.61 | 7.50 | +0.13% | 15,190,300 | 114,688,656 | 0.54 |
| 2026-10-13 | 7.67 | 7.56 | 7.74 | 7.55 | -1.56% | 17,568,600 | 134,612,864 | 0.63 |
| 2026-10-12 | 7.70 | 7.68 | 7.76 | 7.67 | -0.26% | 18,338,300 | 141,345,664 | 0.65 |
| 2026-10-09 | 7.60 | 7.70 | 7.76 | 7.51 | +1.99% | 28,235,000 | 217,081,504 | 1.01 |
| 2026-10-08 | 7.48 | 7.55 | 7.61 | 7.48 | +0.94% | 17,340,100 | 130,786,432 | 0.62 |
| 2026-09-30 | 7.25 | 7.48 | 7.50 | 7.23 | +3.31% | 19,246,800 | 142,609,184 | 0.69 |
| 2026-09-29 | 7.31 | 7.24 | 7.33 | 7.21 | -0.69% | 14,869,000 | 107,861,096 | 0.53 |
| 2026-09-28 | 7.35 | 7.29 | 7.36 | 7.24 | -0.95% | 15,177,000 | 110,507,720 | 0.54 |
| 2026-09-24 | 7.41 | 7.36 | 7.50 | 7.33 | -1.08% | 19,383,200 | 143,118,512 | 0.69 |
| 2026-09-23 | 7.51 | 7.44 | 7.57 | 7.43 | -0.93% | 13,140,500 | 98,453,240 | 0.47 |
| 2026-09-22 | 7.56 | 7.51 | 7.59 | 7.50 | -0.40% | 13,985,700 | 105,491,656 | 0.50 |
| 2026-09-21 | 7.53 | 7.54 | 7.57 | 7.50 | +0.13% | 14,744,900 | 111,118,248 | 0.53 |
| 2026-09-18 | 7.50 | 7.53 | 7.56 | 7.46 | +0.27% | 14,737,200 | 110,828,360 | 0.53 |
| 2026-09-17 | 7.44 | 7.51 | 7.52 | 7.40 | +0.54% | 12,863,400 | 96,211,736 | 0.46 |
| 2026-09-16 | 7.53 | 7.47 | 7.55 | 7.43 | -0.93% | 19,569,900 | 146,166,144 | 0.70 |
| 2026-09-15 | 7.60 | 7.54 | 7.62 | 7.51 | -1.05% | 13,494,500 | 101,948,072 | 0.48 |
| 2026-09-14 | 7.56 | 7.62 | 7.62 | 7.47 | +0.79% | 18,364,400 | 138,832,528 | 0.65 |
| 2026-09-11 | 7.70 | 7.56 | 7.72 | 7.47 | -2.07% | 30,645,500 | 231,608,016 | 1.09 |
| 2026-09-10 | 7.87 | 7.72 | 7.93 | 7.72 | -2.28% | 26,558,000 | 206,580,880 | 0.95 |
| 2026-09-09 | 7.92 | 7.90 | 8.04 | 7.88 | -0.25% | 25,992,800 | 206,959,472 | 0.93 |
| 2026-09-08 | 7.79 | 7.92 | 7.94 | 7.76 | +1.80% | 25,029,200 | 197,821,728 | 0.89 |
| 2026-09-07 | 7.82 | 7.78 | 7.85 | 7.72 | -0.51% | 22,037,600 | 171,271,744 | 0.79 |
| 2026-09-04 | 7.70 | 7.82 | 7.95 | 7.70 | +1.56% | 32,021,000 | 251,099,568 | 1.14 |
| 2026-09-03 | 7.60 | 7.70 | 7.75 | 7.58 | +1.32% | 26,138,600 | 201,070,496 | 0.93 |
| 2026-09-02 | 7.82 | 7.60 | 7.85 | 7.57 | -3.18% | 44,754,900 | 342,084,672 | 1.60 |
| 2026-09-01 | 7.79 | 7.85 | 7.95 | 7.76 | +0.64% | 28,246,700 | 222,515,360 | 1.01 |
| 2026-08-31 | 7.85 | 7.80 | 7.91 | 7.74 | -1.14% | 32,065,100 | 250,993,280 | 1.14 |
| 2026-08-28 | 7.77 | 7.89 | 7.93 | 7.72 | +1.28% | 31,852,900 | 250,226,752 | 1.14 |
| 2026-08-27 | 7.85 | 7.79 | 7.86 | 7.65 | -1.02% | 39,351,500 | 304,227,264 | 1.40 |
| 2026-08-26 | 7.81 | 7.87 | 7.95 | 7.81 | +0.25% | 19,708,700 | 155,535,040 | 0.70 |
需要全历史数据与程序化访问？
查看 梅花生物 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=sh600873 获取全部历史日线。