中国电影

sh600977 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）

14.69

涨跌幅

+1.94%

成交量

47,649,200 股

成交额

695,656,320 元

换手率

2.55%

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	14.33	14.69	14.75	14.29	+1.94%	47,649,200	695,656,320	2.55
2026-10-13	13.93	14.41	14.55	13.80	+3.00%	50,710,600	721,763,456	2.72
2026-10-12	13.93	13.99	14.13	13.80	+0.43%	51,121,300	715,278,400	2.74
2026-10-09	13.39	13.93	14.10	13.35	+3.96%	51,682,300	709,179,904	2.77
2026-10-08	12.96	13.40	13.49	12.89	+3.96%	46,771,700	622,331,904	2.51
2026-09-30	13.21	12.89	13.24	12.77	-1.83%	25,130,400	324,890,432	1.35
2026-09-29	12.85	13.13	13.24	12.83	+1.86%	27,725,800	362,397,920	1.49
2026-09-28	13.30	12.89	13.44	12.86	-1.83%	27,143,900	353,625,920	1.45
2026-09-24	13.45	13.13	13.53	13.09	-2.74%	23,776,700	314,089,472	1.27
2026-09-23	13.50	13.50	13.60	13.23	-0.37%	22,587,600	303,452,288	1.21
2026-09-22	13.42	13.55	13.67	13.26	+0.15%	34,923,600	470,735,840	1.87
2026-09-21	12.93	13.53	13.65	12.93	+4.64%	62,930,800	840,944,128	3.37
2026-09-18	12.72	12.93	12.99	12.64	+1.33%	17,609,000	226,640,624	0.94
2026-09-17	12.60	12.76	12.82	12.55	+0.95%	14,913,300	189,386,368	0.80
2026-09-16	12.58	12.64	12.69	12.43	+0.80%	14,621,600	184,100,656	0.78
2026-09-15	12.86	12.54	12.88	12.48	-1.95%	16,102,200	203,045,760	0.86
2026-09-14	12.66	12.79	12.91	12.65	+0.24%	13,163,700	168,514,992	0.71
2026-09-11	12.75	12.76	12.80	12.56	-0.62%	20,896,400	264,728,800	1.12
2026-09-10	12.91	12.84	13.04	12.80	-1.15%	15,266,800	196,301,760	0.82
2026-09-09	13.10	12.99	13.15	12.86	-1.52%	22,188,000	288,076,288	1.19
2026-09-08	13.00	13.19	13.24	12.92	+1.31%	24,143,100	316,876,160	1.29
2026-09-07	12.80	13.02	13.10	12.74	+2.60%	37,214,900	482,224,416	1.99
2026-09-04	12.36	12.69	12.80	12.35	+2.84%	43,182,400	547,489,536	2.31
2026-09-03	12.38	12.34	12.72	12.32	-0.32%	26,708,500	333,584,160	1.43
2026-09-02	12.66	12.38	12.66	12.36	-2.44%	21,675,900	270,214,336	1.16
2026-09-01	12.50	12.69	12.78	12.48	+0.71%	36,563,400	462,631,328	1.96
2026-08-31	12.18	12.60	12.70	12.18	+2.94%	45,184,600	563,536,640	2.42
2026-08-28	12.21	12.24	12.28	12.12	+0.49%	18,390,000	224,466,624	0.98
2026-08-27	12.24	12.18	12.24	12.10	-0.33%	14,974,400	182,062,336	0.80
2026-08-26	12.21	12.22	12.43	12.16	-0.24%	18,586,100	228,216,512	1.00

需要全历史数据与程序化访问？查看中国电影日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600977 获取全部历史日线。