广日股份
sh600894 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）
8.00
涨跌幅
+0.38%
成交量
10,619,500 股
成交额
84,770,728 元
换手率
1.26%
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 | 7.90 | 8.00 | 8.14 | 7.84 | +0.38% | 10,619,500 | 84,770,728 | 1.26 |
| 2026-10-13 | 7.80 | 7.97 | 8.04 | 7.72 | +1.27% | 13,577,000 | 107,520,832 | 1.61 |
| 2026-10-12 | 7.80 | 7.87 | 7.87 | 7.71 | +1.42% | 9,113,500 | 71,152,672 | 1.08 |
| 2026-10-09 | 7.67 | 7.76 | 7.76 | 7.58 | +1.31% | 7,809,000 | 60,046,296 | 0.93 |
| 2026-10-08 | 7.63 | 7.66 | 7.70 | 7.61 | +0.13% | 6,585,800 | 50,403,144 | 0.78 |
| 2026-09-30 | 7.76 | 7.65 | 7.79 | 7.60 | -0.13% | 6,187,200 | 47,366,456 | 0.73 |
| 2026-09-29 | 7.60 | 7.66 | 7.80 | 7.58 | +0.66% | 7,140,500 | 54,929,476 | 0.85 |
| 2026-09-28 | 7.71 | 7.61 | 7.76 | 7.60 | -2.06% | 6,991,600 | 53,468,592 | 0.83 |
| 2026-09-24 | 7.70 | 7.77 | 7.81 | 7.65 | +0.26% | 9,202,800 | 71,192,536 | 1.09 |
| 2026-09-23 | 7.65 | 7.75 | 7.94 | 7.56 | +0.91% | 15,507,000 | 120,717,720 | 1.84 |
| 2026-09-22 | 8.00 | 7.68 | 8.00 | 7.62 | -3.03% | 20,288,200 | 157,135,680 | 2.41 |
| 2026-09-21 | 7.49 | 7.92 | 7.92 | 7.49 | +10.00% | 18,529,100 | 144,019,152 | 2.20 |
| 2026-09-18 | 7.12 | 7.20 | 7.21 | 7.11 | +0.98% | 3,697,700 | 26,527,936 | 0.44 |
| 2026-09-17 | 7.17 | 7.13 | 7.17 | 7.08 | -0.56% | 4,179,500 | 29,732,008 | 0.50 |
| 2026-09-16 | 7.21 | 7.17 | 7.25 | 7.14 | -0.55% | 4,411,200 | 31,653,578 | 0.52 |
| 2026-09-15 | 7.27 | 7.21 | 7.32 | 7.20 | -0.69% | 4,369,000 | 31,730,120 | 0.52 |
| 2026-09-14 | 7.29 | 7.26 | 7.31 | 7.23 | -0.27% | 2,414,500 | 17,559,934 | 0.29 |
| 2026-09-11 | 7.35 | 7.28 | 7.35 | 7.22 | -1.22% | 3,925,000 | 28,565,868 | 0.47 |
| 2026-09-10 | 7.45 | 7.37 | 7.45 | 7.35 | -1.07% | 3,118,100 | 23,012,224 | 0.37 |
| 2026-09-09 | 7.48 | 7.45 | 7.49 | 7.41 | -0.40% | 2,463,300 | 18,339,578 | 0.29 |
| 2026-09-08 | 7.41 | 7.48 | 7.49 | 7.41 | +0.54% | 3,633,200 | 27,036,808 | 0.43 |
| 2026-09-07 | 7.47 | 7.44 | 7.48 | 7.40 | +0.13% | 2,492,500 | 18,538,420 | 0.30 |
| 2026-09-04 | 7.42 | 7.43 | 7.52 | 7.41 | +0.54% | 3,011,700 | 22,449,464 | 0.36 |
| 2026-09-03 | 7.39 | 7.39 | 7.48 | 7.39 | +0.00% | 2,513,900 | 18,694,396 | 0.30 |
| 2026-09-02 | 7.45 | 7.39 | 7.50 | 7.37 | -1.20% | 4,775,400 | 35,361,948 | 0.57 |
| 2026-09-01 | 7.34 | 7.48 | 7.56 | 7.32 | +1.91% | 9,164,200 | 68,714,920 | 1.09 |
| 2026-08-31 | 7.36 | 7.34 | 7.50 | 7.34 | -0.27% | 8,549,300 | 63,395,100 | 1.01 |
| 2026-08-28 | 7.29 | 7.36 | 7.39 | 7.26 | +0.68% | 5,863,800 | 43,079,416 | 0.70 |
| 2026-08-27 | 7.25 | 7.31 | 7.34 | 7.18 | +0.41% | 8,378,300 | 60,834,036 | 0.99 |
| 2026-08-26 | 7.24 | 7.28 | 7.38 | 7.22 | -0.14% | 8,259,300 | 60,378,700 | 0.98 |
需要全历史数据与程序化访问？
查看 广日股份 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=sh600894 获取全部历史日线。