招商证券

sh600999 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）

16.83

涨跌幅

-1.35%

成交量

34,249,400 股

成交额

579,937,536 元

换手率

0.46%

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	17.03	16.83	17.11	16.78	-1.35%	34,249,400	579,937,536	0.46
2026-10-13	16.91	17.06	17.22	16.82	+0.18%	42,010,000	715,625,280	0.57
2026-10-12	17.01	17.03	17.14	16.94	-0.06%	29,529,800	503,308,960	0.40
2026-10-09	16.85	17.04	17.16	16.63	+1.07%	44,138,100	746,280,128	0.59
2026-10-08	17.06	16.86	17.24	16.77	-1.23%	34,766,300	590,692,928	0.47
2026-09-30	17.01	17.07	17.09	16.93	+0.77%	19,410,100	330,523,904	0.26
2026-09-29	16.93	16.94	17.01	16.88	+0.12%	22,975,500	389,293,056	0.31
2026-09-28	17.40	16.92	17.44	16.91	-2.98%	39,960,500	682,179,328	0.54
2026-09-24	17.81	17.44	17.82	17.35	-2.19%	31,023,500	544,336,448	0.42
2026-09-23	18.00	17.83	18.12	17.81	-1.00%	24,434,200	437,240,288	0.33
2026-09-22	17.94	18.01	18.10	17.83	+0.56%	38,779,700	698,195,840	0.52
2026-09-21	17.60	17.91	17.94	17.58	+1.82%	42,910,400	763,072,768	0.58
2026-09-18	17.30	17.59	17.65	17.30	+1.91%	39,587,900	693,019,264	0.53
2026-09-17	17.23	17.26	17.37	17.18	-0.35%	34,259,400	590,552,768	0.46
2026-09-16	17.20	17.32	17.39	17.02	+0.58%	32,431,500	558,171,328	0.44
2026-09-15	17.27	17.22	17.33	17.16	-0.86%	26,180,600	451,964,000	0.35
2026-09-14	17.37	17.37	17.47	17.32	-0.69%	34,211,400	595,184,448	0.46
2026-09-11	17.99	17.49	17.99	17.43	-3.32%	63,500,800	1,112,801,152	0.86
2026-09-10	17.87	18.09	18.15	17.83	+1.01%	40,729,700	733,935,936	0.55
2026-09-09	17.96	17.91	18.05	17.82	-0.33%	38,753,100	693,028,224	0.52
2026-09-08	18.09	17.97	18.18	17.92	-0.55%	41,708,500	753,180,992	0.56
2026-09-07	18.56	18.07	18.64	18.07	-2.54%	72,762,200	1,324,180,992	0.98
2026-09-04	18.63	18.54	18.83	18.48	+0.49%	63,994,600	1,194,891,136	0.86
2026-09-03	18.31	18.45	18.72	18.19	+1.21%	64,605,000	1,195,030,784	0.87
2026-09-02	18.60	18.23	18.61	18.20	-2.57%	52,947,500	969,600,000	0.71
2026-09-01	18.60	18.71	18.93	18.55	+0.00%	60,249,100	1,128,883,200	0.81
2026-08-31	18.74	18.71	18.75	18.32	+0.00%	68,504,900	1,269,101,056	0.92
2026-08-28	18.65	18.71	18.83	18.50	+0.32%	64,800,200	1,212,548,608	0.87
2026-08-27	18.50	18.65	18.78	18.41	+0.38%	96,125,800	1,786,824,704	1.30
2026-08-26	17.77	18.58	18.78	17.76	+5.21%	132,564,700	2,440,419,072	1.79

需要全历史数据与程序化访问？查看招商证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600999 获取全部历史日线。