九州通
sh600998 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）
5.10
涨跌幅
+1.39%
成交量
41,999,600 股
成交额
213,297,664 元
换手率
0.83%
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 | 5.05 | 5.10 | 5.12 | 5.02 | +1.39% | 41,999,600 | 213,297,664 | 0.83 |
| 2026-10-13 | 5.11 | 5.03 | 5.15 | 5.03 | -1.76% | 38,516,300 | 195,568,928 | 0.76 |
| 2026-10-12 | 5.09 | 5.12 | 5.15 | 5.07 | +0.79% | 45,501,300 | 233,415,104 | 0.90 |
| 2026-10-09 | 5.08 | 5.08 | 5.13 | 5.05 | +0.40% | 42,219,300 | 214,916,224 | 0.84 |
| 2026-10-08 | 5.08 | 5.06 | 5.19 | 5.04 | +0.20% | 68,437,700 | 350,028,128 | 1.36 |
| 2026-09-30 | 4.98 | 5.05 | 5.06 | 4.95 | +1.81% | 44,766,100 | 225,243,920 | 0.89 |
| 2026-09-29 | 4.89 | 4.96 | 4.98 | 4.88 | +0.61% | 26,791,600 | 132,271,936 | 0.53 |
| 2026-09-28 | 4.84 | 4.93 | 4.93 | 4.84 | +1.86% | 30,999,900 | 151,557,296 | 0.61 |
| 2026-09-24 | 4.87 | 4.84 | 4.91 | 4.83 | -1.02% | 20,864,300 | 101,530,080 | 0.41 |
| 2026-09-23 | 4.87 | 4.89 | 4.92 | 4.78 | +0.41% | 37,628,800 | 183,377,152 | 0.75 |
| 2026-09-22 | 5.00 | 4.87 | 5.01 | 4.86 | -2.79% | 54,571,800 | 268,277,296 | 1.08 |
| 2026-09-21 | 5.00 | 5.01 | 5.05 | 4.92 | +0.20% | 38,281,600 | 191,020,848 | 0.76 |
| 2026-09-18 | 5.02 | 5.00 | 5.07 | 4.98 | -0.79% | 34,355,000 | 172,280,688 | 0.68 |
| 2026-09-17 | 4.98 | 5.04 | 5.09 | 4.98 | +0.60% | 31,874,500 | 160,903,312 | 0.63 |
| 2026-09-16 | 5.00 | 5.01 | 5.04 | 4.91 | -0.20% | 32,888,100 | 163,626,880 | 0.65 |
| 2026-09-15 | 5.08 | 5.02 | 5.11 | 5.00 | -1.18% | 27,181,200 | 136,767,184 | 0.54 |
| 2026-09-14 | 4.97 | 5.08 | 5.09 | 4.94 | +2.21% | 35,277,200 | 177,403,936 | 0.70 |
| 2026-09-11 | 5.04 | 4.97 | 5.04 | 4.93 | -1.39% | 25,244,200 | 125,527,272 | 0.50 |
| 2026-09-10 | 5.02 | 5.04 | 5.06 | 4.99 | -0.20% | 20,616,600 | 103,641,768 | 0.41 |
| 2026-09-09 | 5.07 | 5.05 | 5.08 | 5.01 | -0.39% | 17,862,400 | 90,026,032 | 0.35 |
| 2026-09-08 | 5.07 | 5.07 | 5.10 | 5.00 | +0.00% | 28,743,100 | 145,113,312 | 0.57 |
| 2026-09-07 | 5.06 | 5.07 | 5.10 | 5.02 | +0.40% | 39,124,000 | 198,524,272 | 0.78 |
| 2026-09-04 | 5.01 | 5.05 | 5.05 | 4.97 | +1.00% | 34,305,300 | 172,169,856 | 0.68 |
| 2026-09-03 | 4.92 | 5.00 | 5.03 | 4.92 | +1.01% | 33,261,600 | 166,105,792 | 0.66 |
| 2026-09-02 | 4.95 | 4.95 | 5.01 | 4.90 | +0.41% | 28,827,100 | 142,359,632 | 0.57 |
| 2026-09-01 | 4.81 | 4.93 | 4.94 | 4.81 | +1.86% | 43,562,200 | 213,272,480 | 0.86 |
| 2026-08-31 | 4.91 | 4.84 | 4.91 | 4.81 | -1.22% | 43,704,000 | 211,796,368 | 0.87 |
| 2026-08-28 | 4.91 | 4.90 | 4.92 | 4.87 | -0.81% | 21,274,600 | 104,154,976 | 0.42 |
| 2026-08-27 | 4.94 | 4.94 | 4.98 | 4.87 | +0.00% | 30,155,600 | 148,259,760 | 0.60 |
| 2026-08-26 | 4.90 | 4.94 | 4.97 | 4.90 | +0.41% | 28,483,300 | 140,629,440 | 0.56 |
需要全历史数据与程序化访问？
查看 九州通 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=sh600998 获取全部历史日线。