浙文互联
sh600986 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）
7.33
涨跌幅
+0.27%
成交量
58,732,400 股
成交额
431,929,664 元
换手率
3.95%
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 | 7.20 | 7.33 | 7.49 | 7.13 | +0.27% | 58,732,400 | 431,929,664 | 3.95 |
| 2026-10-13 | 7.11 | 7.31 | 7.38 | 6.98 | +1.67% | 51,651,000 | 371,944,480 | 3.47 |
| 2026-10-12 | 7.12 | 7.19 | 7.23 | 7.02 | +0.28% | 54,287,800 | 388,234,944 | 3.65 |
| 2026-10-09 | 6.80 | 7.17 | 7.18 | 6.65 | +5.91% | 57,522,800 | 398,332,064 | 3.87 |
| 2026-10-08 | 6.88 | 6.77 | 6.93 | 6.72 | -1.74% | 24,411,900 | 166,431,264 | 1.64 |
| 2026-09-30 | 7.00 | 6.89 | 7.04 | 6.85 | -1.29% | 25,503,800 | 176,474,400 | 1.71 |
| 2026-09-29 | 6.67 | 6.98 | 7.03 | 6.66 | +4.02% | 44,066,900 | 304,029,792 | 2.96 |
| 2026-09-28 | 6.85 | 6.71 | 6.90 | 6.67 | -2.47% | 26,986,100 | 181,712,864 | 1.81 |
| 2026-09-24 | 7.05 | 6.88 | 7.11 | 6.86 | -2.55% | 39,633,500 | 275,581,376 | 2.66 |
| 2026-09-23 | 7.45 | 7.06 | 7.46 | 7.06 | -4.47% | 61,600,100 | 440,323,904 | 4.14 |
| 2026-09-22 | 7.27 | 7.39 | 7.60 | 7.24 | +2.78% | 80,157,100 | 595,619,584 | 5.39 |
| 2026-09-21 | 7.14 | 7.19 | 7.22 | 7.10 | +1.27% | 31,797,300 | 227,909,584 | 2.14 |
| 2026-09-18 | 7.08 | 7.10 | 7.12 | 7.03 | +0.71% | 27,298,100 | 193,294,480 | 1.84 |
| 2026-09-17 | 6.98 | 7.05 | 7.11 | 6.98 | +0.00% | 23,485,100 | 165,522,576 | 1.58 |
| 2026-09-16 | 7.00 | 7.05 | 7.08 | 6.92 | +0.43% | 27,973,200 | 196,569,392 | 1.88 |
| 2026-09-15 | 7.21 | 7.02 | 7.24 | 7.01 | -1.96% | 28,271,300 | 200,600,192 | 1.90 |
| 2026-09-14 | 7.26 | 7.16 | 7.30 | 7.12 | -1.38% | 25,515,000 | 183,464,128 | 1.72 |
| 2026-09-11 | 7.25 | 7.26 | 7.32 | 7.06 | -0.27% | 42,368,500 | 304,202,048 | 2.85 |
| 2026-09-10 | 7.35 | 7.28 | 7.48 | 7.23 | -1.22% | 34,386,200 | 252,013,856 | 2.31 |
| 2026-09-09 | 7.55 | 7.37 | 7.59 | 7.27 | -3.28% | 54,607,000 | 402,578,528 | 3.67 |
| 2026-09-08 | 7.50 | 7.62 | 7.73 | 7.44 | +1.33% | 46,615,200 | 355,292,672 | 3.13 |
| 2026-09-07 | 7.53 | 7.52 | 7.65 | 7.47 | -0.53% | 56,928,400 | 428,495,296 | 3.83 |
| 2026-09-04 | 7.44 | 7.56 | 7.83 | 7.40 | +2.72% | 87,924,400 | 674,566,144 | 5.91 |
| 2026-09-03 | 7.54 | 7.36 | 7.70 | 7.34 | -2.26% | 57,229,200 | 428,103,584 | 3.85 |
| 2026-09-02 | 7.62 | 7.53 | 7.76 | 7.52 | -3.21% | 66,475,800 | 504,510,560 | 4.47 |
| 2026-09-01 | 7.46 | 7.78 | 7.99 | 7.42 | +4.29% | 115,699,500 | 893,506,496 | 7.78 |
| 2026-08-31 | 7.04 | 7.46 | 7.46 | 7.00 | +4.34% | 80,450,600 | 588,673,664 | 5.41 |
| 2026-08-28 | 7.29 | 7.15 | 7.33 | 7.13 | -0.83% | 49,020,600 | 353,742,336 | 3.30 |
| 2026-08-27 | 7.11 | 7.21 | 7.30 | 7.07 | +1.41% | 40,053,400 | 288,682,912 | 2.69 |
| 2026-08-26 | 7.07 | 7.11 | 7.20 | 7.02 | +0.57% | 37,697,000 | 268,048,912 | 2.53 |
需要全历史数据与程序化访问？
查看 浙文互联 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=sh600986 获取全部历史日线。