创业环保
sh600874 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）
5.67
涨跌幅
+0.53%
成交量
7,974,900 股
成交额
45,383,492 元
换手率
0.65%
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 | 5.63 | 5.67 | 5.72 | 5.63 | +0.53% | 7,974,900 | 45,383,492 | 0.65 |
| 2026-10-13 | 5.63 | 5.64 | 5.67 | 5.62 | -0.35% | 6,808,300 | 38,422,404 | 0.55 |
| 2026-10-12 | 5.58 | 5.66 | 5.67 | 5.57 | +1.25% | 9,361,500 | 52,802,340 | 0.76 |
| 2026-10-09 | 5.55 | 5.59 | 5.61 | 5.54 | +0.72% | 8,733,600 | 48,746,244 | 0.71 |
| 2026-10-08 | 5.50 | 5.55 | 5.56 | 5.50 | +0.54% | 6,714,900 | 37,233,256 | 0.55 |
| 2026-09-30 | 5.49 | 5.52 | 5.53 | 5.46 | +1.10% | 5,733,400 | 31,564,904 | 0.47 |
| 2026-09-29 | 5.43 | 5.46 | 5.48 | 5.43 | +0.55% | 5,076,300 | 27,737,986 | 0.41 |
| 2026-09-28 | 5.44 | 5.43 | 5.45 | 5.39 | -0.18% | 4,468,100 | 24,196,840 | 0.36 |
| 2026-09-24 | 5.44 | 5.44 | 5.48 | 5.42 | -0.37% | 3,823,100 | 20,851,724 | 0.31 |
| 2026-09-23 | 5.52 | 5.46 | 5.52 | 5.45 | -1.27% | 7,348,900 | 40,288,920 | 0.60 |
| 2026-09-22 | 5.58 | 5.53 | 5.58 | 5.52 | -0.72% | 6,718,100 | 37,233,612 | 0.55 |
| 2026-09-21 | 5.52 | 5.57 | 5.57 | 5.51 | +0.54% | 5,517,200 | 30,596,372 | 0.45 |
| 2026-09-18 | 5.52 | 5.54 | 5.60 | 5.52 | +0.00% | 5,349,500 | 29,796,452 | 0.43 |
| 2026-09-17 | 5.55 | 5.54 | 5.55 | 5.48 | -0.18% | 6,521,700 | 35,954,748 | 0.53 |
| 2026-09-16 | 5.53 | 5.55 | 5.59 | 5.51 | +0.18% | 8,273,800 | 45,882,024 | 0.67 |
| 2026-09-15 | 5.62 | 5.54 | 5.65 | 5.54 | -1.60% | 7,816,000 | 43,673,620 | 0.64 |
| 2026-09-14 | 5.60 | 5.63 | 5.68 | 5.60 | -0.35% | 6,037,700 | 34,042,472 | 0.49 |
| 2026-09-11 | 5.67 | 5.65 | 5.69 | 5.59 | -0.88% | 7,581,600 | 42,685,808 | 0.62 |
| 2026-09-10 | 5.69 | 5.70 | 5.72 | 5.66 | +0.18% | 7,067,800 | 40,287,188 | 0.57 |
| 2026-09-09 | 5.68 | 5.69 | 5.71 | 5.66 | -0.18% | 5,732,900 | 32,615,502 | 0.47 |
| 2026-09-08 | 5.63 | 5.70 | 5.71 | 5.61 | +1.42% | 10,434,300 | 59,245,624 | 0.85 |
| 2026-09-07 | 5.63 | 5.62 | 5.65 | 5.59 | +0.18% | 6,304,700 | 35,431,724 | 0.51 |
| 2026-09-04 | 5.59 | 5.61 | 5.65 | 5.58 | +0.54% | 8,134,900 | 45,704,188 | 0.66 |
| 2026-09-03 | 5.58 | 5.58 | 5.62 | 5.57 | +0.00% | 7,022,200 | 39,285,964 | 0.57 |
| 2026-09-02 | 5.62 | 5.58 | 5.63 | 5.55 | -0.71% | 7,558,400 | 42,185,376 | 0.61 |
| 2026-09-01 | 5.57 | 5.62 | 5.66 | 5.56 | +0.90% | 12,130,100 | 68,197,568 | 0.99 |
| 2026-08-31 | 5.62 | 5.57 | 5.62 | 5.55 | -0.54% | 6,388,000 | 35,586,616 | 0.52 |
| 2026-08-28 | 5.57 | 5.60 | 5.61 | 5.54 | +0.54% | 7,065,500 | 39,416,596 | 0.57 |
| 2026-08-27 | 5.59 | 5.57 | 5.62 | 5.52 | -0.89% | 10,211,400 | 56,726,792 | 0.83 |
| 2026-08-26 | 5.57 | 5.62 | 5.67 | 5.57 | +0.72% | 10,444,500 | 58,824,592 | 0.85 |
需要全历史数据与程序化访问？
查看 创业环保 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=sh600874 获取全部历史日线。