贵广网络
sh600996 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）
6.90
涨跌幅
-1.57%
成交量
21,133,000 股
成交额
146,551,072 元
换手率
1.70%
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 | 6.96 | 6.90 | 7.06 | 6.81 | -1.57% | 21,133,000 | 146,551,072 | 1.70 |
| 2026-10-13 | 6.84 | 7.01 | 7.08 | 6.69 | +1.74% | 22,307,500 | 153,788,128 | 1.79 |
| 2026-10-12 | 6.89 | 6.89 | 6.96 | 6.76 | +0.00% | 16,485,900 | 113,258,224 | 1.32 |
| 2026-10-09 | 6.73 | 6.89 | 6.95 | 6.52 | +2.99% | 24,002,700 | 161,703,904 | 1.93 |
| 2026-10-08 | 6.79 | 6.69 | 6.85 | 6.68 | -1.04% | 13,425,600 | 90,775,112 | 1.08 |
| 2026-09-30 | 6.91 | 6.76 | 6.96 | 6.72 | -2.03% | 13,487,500 | 91,732,960 | 1.08 |
| 2026-09-29 | 6.67 | 6.90 | 6.96 | 6.65 | +2.68% | 19,160,800 | 131,780,112 | 1.54 |
| 2026-09-28 | 6.81 | 6.72 | 6.90 | 6.61 | -1.47% | 14,906,200 | 100,474,552 | 1.20 |
| 2026-09-24 | 6.80 | 6.82 | 7.00 | 6.80 | -0.44% | 13,669,500 | 94,276,224 | 1.10 |
| 2026-09-23 | 7.06 | 6.85 | 7.09 | 6.84 | -2.70% | 14,920,200 | 102,900,024 | 1.20 |
| 2026-09-22 | 7.08 | 7.04 | 7.20 | 6.99 | -0.98% | 15,024,900 | 106,071,048 | 1.21 |
| 2026-09-21 | 6.92 | 7.11 | 7.20 | 6.85 | +2.75% | 21,907,500 | 154,844,048 | 1.76 |
| 2026-09-18 | 7.00 | 6.92 | 7.12 | 6.89 | -1.14% | 16,992,200 | 118,686,808 | 1.36 |
| 2026-09-17 | 6.87 | 7.00 | 7.09 | 6.83 | +1.89% | 15,328,700 | 106,738,752 | 1.23 |
| 2026-09-16 | 6.75 | 6.87 | 6.87 | 6.66 | +1.48% | 10,207,800 | 69,440,440 | 0.82 |
| 2026-09-15 | 7.00 | 6.77 | 7.05 | 6.73 | -3.15% | 11,928,000 | 81,681,016 | 0.96 |
| 2026-09-14 | 6.98 | 6.99 | 7.10 | 6.93 | -0.85% | 11,297,800 | 78,998,520 | 0.91 |
| 2026-09-11 | 7.04 | 7.05 | 7.13 | 6.85 | +0.43% | 15,598,300 | 108,901,112 | 1.25 |
| 2026-09-10 | 6.99 | 7.02 | 7.14 | 6.86 | +0.14% | 13,515,300 | 94,705,656 | 1.08 |
| 2026-09-09 | 7.22 | 7.01 | 7.25 | 6.96 | -3.31% | 16,391,300 | 115,367,032 | 1.31 |
| 2026-09-08 | 7.10 | 7.25 | 7.35 | 7.10 | +2.11% | 17,717,600 | 128,856,016 | 1.42 |
| 2026-09-07 | 7.07 | 7.10 | 7.12 | 7.01 | +0.28% | 11,120,300 | 78,680,120 | 0.89 |
| 2026-09-04 | 6.95 | 7.08 | 7.18 | 6.93 | +1.58% | 15,932,500 | 113,116,264 | 1.28 |
| 2026-09-03 | 7.12 | 6.97 | 7.21 | 6.94 | -1.97% | 15,475,900 | 109,302,400 | 1.24 |
| 2026-09-02 | 7.18 | 7.11 | 7.26 | 7.10 | -1.66% | 14,255,200 | 101,867,176 | 1.14 |
| 2026-09-01 | 7.12 | 7.23 | 7.27 | 7.09 | +0.70% | 25,437,500 | 182,949,392 | 2.04 |
| 2026-08-31 | 6.84 | 7.18 | 7.20 | 6.76 | +4.97% | 29,978,400 | 211,208,032 | 2.40 |
| 2026-08-28 | 6.82 | 6.84 | 6.97 | 6.75 | +0.88% | 19,770,900 | 135,818,416 | 1.59 |
| 2026-08-27 | 6.75 | 6.78 | 6.85 | 6.69 | +0.15% | 12,841,000 | 86,852,936 | 1.03 |
| 2026-08-26 | 6.60 | 6.77 | 6.85 | 6.59 | +1.50% | 18,265,700 | 123,437,632 | 1.47 |
需要全历史数据与程序化访问？
查看 贵广网络 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=sh600996 获取全部历史日线。