永安期货

sh600927 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）

12.26

涨跌幅

-1.13%

成交量

5,760,500 股

成交额

71,145,080 元

换手率

0.40%

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	12.40	12.26	12.54	12.21	-1.13%	5,760,500	71,145,080	0.40
2026-10-13	12.26	12.40	12.49	12.17	+1.06%	8,725,600	108,126,752	0.60
2026-10-12	12.12	12.27	12.30	12.11	+0.90%	5,788,900	70,836,912	0.40
2026-10-09	11.98	12.16	12.20	11.85	+1.84%	5,967,600	71,886,616	0.41
2026-10-08	12.13	11.94	12.20	11.85	-1.32%	4,674,100	56,120,684	0.32
2026-09-30	12.06	12.10	12.17	12.04	+0.33%	2,825,600	34,188,376	0.19
2026-09-29	11.98	12.06	12.14	11.97	+0.42%	3,876,800	46,807,168	0.27
2026-09-28	12.16	12.01	12.18	11.94	-1.40%	4,890,500	58,884,648	0.34
2026-09-24	12.30	12.18	12.36	12.16	-1.30%	4,212,000	51,559,440	0.29
2026-09-23	12.43	12.34	12.49	12.34	-0.96%	2,736,900	33,934,720	0.19
2026-09-22	12.55	12.46	12.62	12.42	-1.42%	6,320,500	79,029,096	0.44
2026-09-21	12.28	12.64	12.67	12.24	+2.85%	6,968,200	86,976,872	0.48
2026-09-18	12.22	12.29	12.34	12.17	+0.99%	4,866,200	59,675,148	0.34
2026-09-17	12.24	12.17	12.33	12.15	-0.73%	3,382,400	41,290,800	0.23
2026-09-16	12.09	12.26	12.30	11.98	+1.41%	5,879,700	71,524,000	0.41
2026-09-15	12.21	12.09	12.23	12.08	-0.98%	3,442,400	41,766,096	0.24
2026-09-14	12.25	12.21	12.27	12.16	-0.49%	4,361,600	53,282,968	0.30
2026-09-11	12.71	12.27	12.73	12.21	-4.36%	9,654,700	119,129,264	0.67
2026-09-10	12.76	12.83	12.85	12.71	+0.63%	5,901,000	75,533,848	0.41
2026-09-09	12.74	12.75	12.80	12.69	-0.23%	3,835,200	48,859,188	0.26
2026-09-08	12.69	12.78	12.93	12.63	+0.55%	6,509,000	83,426,352	0.45
2026-09-07	12.90	12.71	12.95	12.68	-1.32%	7,494,600	95,553,912	0.52
2026-09-04	12.76	12.88	13.08	12.73	+1.42%	9,242,200	119,791,216	0.64
2026-09-03	12.73	12.70	12.90	12.67	+0.08%	6,638,600	84,819,208	0.46
2026-09-02	13.00	12.69	13.08	12.65	-2.98%	9,858,700	125,522,112	0.68
2026-09-01	12.85	13.08	13.17	12.81	+1.40%	11,529,600	150,111,152	0.79
2026-08-31	13.10	12.90	13.16	12.77	-1.83%	9,387,200	120,997,584	0.65
2026-08-28	13.24	13.14	13.36	13.08	-0.76%	8,587,700	113,452,064	0.59
2026-08-27	13.00	13.24	13.28	12.92	+1.22%	9,997,400	131,171,496	0.69
2026-08-26	12.85	13.08	13.27	12.72	+1.32%	9,628,000	125,627,200	0.66

需要全历史数据与程序化访问？查看永安期货日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600927 获取全部历史日线。