宝胜股份
sh600973 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）
5.64
涨跌幅
-2.25%
成交量
9,109,900 股
成交额
51,913,544 元
换手率
0.66%
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 | 5.74 | 5.64 | 5.76 | 5.64 | -2.25% | 9,109,900 | 51,913,544 | 0.66 |
| 2026-10-13 | 5.64 | 5.77 | 5.80 | 5.56 | +1.41% | 13,262,100 | 75,569,976 | 0.97 |
| 2026-10-12 | 5.73 | 5.69 | 5.79 | 5.69 | -0.87% | 10,721,100 | 61,591,748 | 0.78 |
| 2026-10-09 | 5.69 | 5.74 | 5.76 | 5.58 | +0.35% | 11,968,700 | 67,824,480 | 0.87 |
| 2026-10-08 | 5.71 | 5.72 | 5.80 | 5.67 | +0.18% | 8,908,100 | 51,054,184 | 0.65 |
| 2026-09-30 | 5.73 | 5.71 | 5.76 | 5.70 | +0.00% | 5,981,700 | 34,248,504 | 0.44 |
| 2026-09-29 | 5.77 | 5.71 | 5.77 | 5.70 | +0.18% | 7,278,000 | 41,772,024 | 0.53 |
| 2026-09-28 | 5.85 | 5.70 | 5.89 | 5.69 | -3.23% | 13,105,400 | 75,266,400 | 0.96 |
| 2026-09-24 | 5.90 | 5.89 | 5.96 | 5.86 | -0.34% | 8,650,600 | 51,104,288 | 0.63 |
| 2026-09-23 | 6.04 | 5.91 | 6.04 | 5.89 | -1.99% | 16,262,600 | 96,440,776 | 1.19 |
| 2026-09-22 | 6.16 | 6.03 | 6.19 | 6.02 | -2.11% | 17,965,500 | 109,284,576 | 1.31 |
| 2026-09-21 | 6.11 | 6.16 | 6.19 | 6.09 | +0.82% | 12,168,200 | 74,784,088 | 0.89 |
| 2026-09-18 | 6.02 | 6.11 | 6.14 | 6.01 | +1.83% | 14,457,900 | 87,985,408 | 1.05 |
| 2026-09-17 | 6.10 | 6.00 | 6.10 | 5.93 | -1.80% | 18,052,000 | 108,240,320 | 1.32 |
| 2026-09-16 | 6.02 | 6.11 | 6.15 | 6.00 | +0.99% | 13,367,400 | 81,432,880 | 0.97 |
| 2026-09-15 | 6.16 | 6.05 | 6.16 | 6.02 | -1.79% | 17,056,700 | 103,703,984 | 1.24 |
| 2026-09-14 | 6.26 | 6.16 | 6.36 | 6.12 | -2.69% | 24,513,100 | 151,540,848 | 1.79 |
| 2026-09-11 | 6.11 | 6.33 | 6.33 | 6.10 | +2.76% | 32,623,500 | 204,145,008 | 2.38 |
| 2026-09-10 | 6.20 | 6.16 | 6.22 | 6.12 | -1.75% | 14,896,500 | 91,886,168 | 1.09 |
| 2026-09-09 | 6.05 | 6.27 | 6.28 | 6.04 | +3.47% | 28,558,800 | 177,365,440 | 2.08 |
| 2026-09-08 | 6.02 | 6.06 | 6.10 | 5.99 | +0.50% | 11,865,500 | 71,743,152 | 0.87 |
| 2026-09-07 | 6.07 | 6.03 | 6.08 | 5.99 | -0.66% | 11,452,000 | 69,042,392 | 0.84 |
| 2026-09-04 | 6.19 | 6.07 | 6.25 | 6.04 | -1.46% | 17,704,900 | 108,733,072 | 1.29 |
| 2026-09-03 | 6.18 | 6.16 | 6.26 | 6.14 | +0.00% | 12,906,600 | 79,861,888 | 0.94 |
| 2026-09-02 | 6.18 | 6.16 | 6.22 | 6.07 | -0.96% | 17,494,700 | 107,515,504 | 1.28 |
| 2026-09-01 | 6.31 | 6.22 | 6.33 | 6.20 | -1.74% | 18,654,000 | 116,655,816 | 1.36 |
| 2026-08-31 | 6.26 | 6.33 | 6.34 | 6.23 | +0.96% | 17,108,400 | 107,745,792 | 1.25 |
| 2026-08-28 | 6.25 | 6.27 | 6.29 | 6.22 | +0.00% | 12,433,700 | 77,797,632 | 0.91 |
| 2026-08-27 | 6.24 | 6.27 | 6.28 | 6.14 | +0.32% | 14,066,400 | 87,644,800 | 1.03 |
| 2026-08-26 | 6.23 | 6.25 | 6.35 | 6.20 | +0.64% | 15,563,600 | 97,569,304 | 1.13 |
需要全历史数据与程序化访问？
查看 宝胜股份 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=sh600973 获取全部历史日线。