财达证券

sh600906 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）

6.39

涨跌幅

+0.79%

成交量

21,775,300 股

成交额

138,824,672 元

换手率

1.03%

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	6.32	6.39	6.41	6.31	+0.79%	21,775,300	138,824,672	1.03
2026-10-13	6.30	6.34	6.39	6.27	+0.32%	18,839,200	119,287,928	0.89
2026-10-12	6.33	6.32	6.37	6.30	-0.32%	14,296,600	90,454,952	0.67
2026-10-09	6.23	6.34	6.37	6.20	+1.93%	24,249,900	152,692,528	1.14
2026-10-08	6.28	6.22	6.33	6.18	-1.11%	17,057,300	106,591,408	0.80
2026-09-30	6.30	6.29	6.31	6.25	+0.32%	12,431,200	78,042,376	0.59
2026-09-29	6.23	6.27	6.29	6.22	+0.64%	14,023,600	87,913,200	0.66
2026-09-28	6.35	6.23	6.37	6.19	-2.04%	24,553,200	153,322,416	1.16
2026-09-24	6.44	6.36	6.45	6.35	-1.55%	15,473,800	98,806,888	0.73
2026-09-23	6.46	6.46	6.49	6.42	-0.15%	13,369,400	86,311,256	0.63
2026-09-22	6.51	6.47	6.56	6.46	-0.77%	24,200,000	157,378,432	1.14
2026-09-21	6.44	6.52	6.53	6.41	+0.93%	29,095,100	188,105,648	1.37
2026-09-18	6.33	6.46	6.49	6.32	+2.70%	38,756,500	249,124,688	1.82
2026-09-17	6.34	6.29	6.37	6.28	-1.41%	15,565,000	98,204,984	0.73
2026-09-16	6.28	6.38	6.41	6.22	+1.59%	24,542,100	155,157,408	1.16
2026-09-15	6.34	6.28	6.36	6.26	-0.95%	16,477,600	103,643,032	0.78
2026-09-14	6.28	6.34	6.35	6.26	+0.79%	19,623,200	123,903,104	0.92
2026-09-11	6.51	6.29	6.53	6.27	-4.12%	50,603,100	319,707,232	2.38
2026-09-10	6.46	6.56	6.60	6.45	+1.23%	30,587,900	200,132,944	1.44
2026-09-09	6.50	6.48	6.52	6.45	-0.77%	23,263,100	150,607,808	1.10
2026-09-08	6.52	6.53	6.59	6.48	+0.46%	27,126,500	177,294,288	1.28
2026-09-07	6.67	6.50	6.69	6.49	-2.40%	38,805,400	254,512,016	1.83
2026-09-04	6.65	6.66	6.78	6.63	+0.30%	40,050,800	268,786,304	1.89
2026-09-03	6.69	6.64	6.75	6.62	-0.15%	34,067,800	227,542,944	1.60
2026-09-02	6.72	6.65	6.78	6.60	-1.92%	34,047,200	226,615,648	1.60
2026-09-01	6.70	6.78	6.80	6.68	+0.59%	40,134,500	270,996,160	1.89
2026-08-31	6.65	6.74	6.74	6.61	+0.60%	36,130,000	241,112,288	1.70
2026-08-28	6.69	6.70	6.73	6.65	-0.15%	33,255,800	222,597,088	1.57
2026-08-27	6.54	6.71	6.82	6.53	+2.13%	56,126,300	374,773,088	2.64
2026-08-26	6.44	6.57	6.64	6.41	+2.02%	51,183,400	335,763,296	2.41

需要全历史数据与程序化访问？查看财达证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600906 获取全部历史日线。