渤海汽车
sh600960 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）
3.80
涨跌幅
-2.81%
成交量
7,187,300 股
成交额
27,609,984 元
换手率
0.76%
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 | 3.89 | 3.80 | 3.91 | 3.79 | -2.81% | 7,187,300 | 27,609,984 | 0.76 |
| 2026-10-13 | 3.84 | 3.91 | 3.92 | 3.77 | +1.03% | 8,811,600 | 33,985,664 | 0.93 |
| 2026-10-12 | 3.89 | 3.87 | 3.93 | 3.86 | -0.77% | 5,075,300 | 19,736,100 | 0.53 |
| 2026-10-09 | 3.86 | 3.90 | 3.90 | 3.76 | +1.04% | 10,328,100 | 39,526,120 | 1.09 |
| 2026-10-08 | 3.89 | 3.86 | 3.97 | 3.83 | -1.03% | 8,596,000 | 33,366,558 | 0.90 |
| 2026-09-30 | 3.91 | 3.90 | 4.05 | 3.87 | +0.26% | 9,717,500 | 38,223,384 | 1.02 |
| 2026-09-29 | 3.89 | 3.89 | 3.93 | 3.85 | +0.26% | 5,760,900 | 22,473,100 | 0.61 |
| 2026-09-28 | 3.90 | 3.88 | 3.93 | 3.86 | -0.51% | 8,072,200 | 31,375,610 | 0.85 |
| 2026-09-24 | 3.96 | 3.90 | 3.97 | 3.85 | -0.51% | 7,243,700 | 28,419,956 | 0.76 |
| 2026-09-23 | 3.93 | 3.92 | 3.98 | 3.89 | -0.51% | 7,919,900 | 31,139,276 | 0.83 |
| 2026-09-22 | 3.96 | 3.94 | 3.97 | 3.90 | +0.00% | 6,916,400 | 27,173,804 | 0.73 |
| 2026-09-21 | 3.89 | 3.94 | 3.99 | 3.89 | +1.03% | 7,776,800 | 30,746,896 | 0.82 |
| 2026-09-18 | 3.97 | 3.90 | 3.99 | 3.90 | -2.01% | 10,236,400 | 40,258,908 | 1.08 |
| 2026-09-17 | 3.85 | 3.98 | 3.99 | 3.85 | +2.84% | 9,548,400 | 37,597,472 | 1.00 |
| 2026-09-16 | 3.90 | 3.87 | 3.93 | 3.84 | -0.51% | 7,465,400 | 28,993,752 | 0.79 |
| 2026-09-15 | 4.02 | 3.89 | 4.05 | 3.89 | -3.47% | 10,937,000 | 43,291,492 | 1.15 |
| 2026-09-14 | 3.90 | 4.03 | 4.13 | 3.90 | +2.54% | 16,251,800 | 65,407,684 | 1.71 |
| 2026-09-11 | 3.95 | 3.93 | 3.97 | 3.88 | -1.01% | 9,726,400 | 38,034,748 | 1.02 |
| 2026-09-10 | 4.04 | 3.97 | 4.04 | 3.96 | -1.49% | 6,696,800 | 26,687,332 | 0.70 |
| 2026-09-09 | 4.04 | 4.03 | 4.06 | 4.00 | -0.49% | 7,041,200 | 28,337,990 | 0.74 |
| 2026-09-08 | 4.03 | 4.05 | 4.06 | 4.01 | +0.50% | 8,958,500 | 36,192,688 | 0.94 |
| 2026-09-07 | 4.01 | 4.03 | 4.07 | 3.99 | -0.25% | 7,618,900 | 30,741,368 | 0.80 |
| 2026-09-04 | 4.08 | 4.04 | 4.11 | 4.02 | -0.25% | 7,133,800 | 29,043,838 | 0.75 |
| 2026-09-03 | 4.12 | 4.05 | 4.14 | 4.04 | -1.46% | 8,156,000 | 33,338,790 | 0.86 |
| 2026-09-02 | 4.09 | 4.11 | 4.12 | 4.04 | +0.24% | 7,978,800 | 32,579,348 | 0.84 |
| 2026-09-01 | 4.09 | 4.10 | 4.13 | 4.06 | +0.24% | 8,769,300 | 36,010,572 | 0.92 |
| 2026-08-31 | 4.07 | 4.09 | 4.11 | 4.04 | +0.49% | 8,451,200 | 34,453,928 | 0.89 |
| 2026-08-28 | 4.06 | 4.07 | 4.10 | 4.06 | +0.25% | 6,500,500 | 26,504,400 | 0.68 |
| 2026-08-27 | 4.10 | 4.06 | 4.14 | 4.03 | -0.98% | 7,738,700 | 31,385,308 | 0.81 |
| 2026-08-26 | 4.10 | 4.10 | 4.20 | 4.07 | +0.24% | 10,190,100 | 42,020,192 | 1.07 |
需要全历史数据与程序化访问？
查看 渤海汽车 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=sh600960 获取全部历史日线。