晋亿实业
sh601002 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）
5.13
涨跌幅
-1.72%
成交量
7,967,000 股
成交额
41,267,788 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 | 5.20 | 5.13 | 5.29 | 5.11 | -1.72% | 7,967,000 | 41,267,788 | 0.83 |
| 2026-10-13 | 5.10 | 5.22 | 5.25 | 5.02 | +1.75% | 10,855,100 | 55,796,404 | 1.14 |
| 2026-10-12 | 5.22 | 5.13 | 5.26 | 5.11 | -1.72% | 7,475,100 | 38,544,936 | 0.78 |
| 2026-10-09 | 5.26 | 5.22 | 5.30 | 5.09 | -1.51% | 16,425,600 | 85,325,816 | 1.72 |
| 2026-10-08 | 5.26 | 5.30 | 5.38 | 5.22 | +0.76% | 13,501,100 | 71,806,816 | 1.41 |
| 2026-09-30 | 5.29 | 5.26 | 5.30 | 5.22 | +0.77% | 9,181,000 | 48,382,836 | 0.96 |
| 2026-09-29 | 5.16 | 5.22 | 5.26 | 5.14 | +0.58% | 5,536,400 | 28,877,300 | 0.58 |
| 2026-09-28 | 5.18 | 5.19 | 5.22 | 5.13 | -0.57% | 6,508,300 | 33,631,296 | 0.68 |
| 2026-09-24 | 5.17 | 5.22 | 5.29 | 5.15 | +0.58% | 9,301,600 | 48,621,368 | 0.97 |
| 2026-09-23 | 5.20 | 5.19 | 5.24 | 5.17 | -0.19% | 5,921,800 | 30,838,132 | 0.62 |
| 2026-09-22 | 5.27 | 5.20 | 5.31 | 5.17 | -1.52% | 8,034,400 | 41,987,652 | 0.84 |
| 2026-09-21 | 5.25 | 5.28 | 5.31 | 5.22 | +0.76% | 6,234,300 | 32,861,762 | 0.65 |
| 2026-09-18 | 5.23 | 5.24 | 5.30 | 5.22 | +0.38% | 8,462,500 | 44,422,504 | 0.89 |
| 2026-09-17 | 5.17 | 5.22 | 5.26 | 5.16 | +0.38% | 6,517,900 | 33,909,108 | 0.68 |
| 2026-09-16 | 5.17 | 5.20 | 5.21 | 5.11 | +1.36% | 6,578,200 | 33,987,436 | 0.69 |
| 2026-09-15 | 5.25 | 5.13 | 5.25 | 5.13 | -2.10% | 8,074,600 | 41,787,592 | 0.85 |
| 2026-09-14 | 5.18 | 5.24 | 5.25 | 5.10 | +1.16% | 7,961,500 | 41,473,016 | 0.83 |
| 2026-09-11 | 5.23 | 5.18 | 5.26 | 5.10 | -1.52% | 11,195,600 | 57,747,868 | 1.17 |
| 2026-09-10 | 5.38 | 5.26 | 5.38 | 5.23 | -2.23% | 10,065,600 | 53,241,808 | 1.05 |
| 2026-09-09 | 5.35 | 5.38 | 5.40 | 5.33 | +0.56% | 9,095,900 | 48,807,912 | 0.95 |
| 2026-09-08 | 5.37 | 5.35 | 5.39 | 5.31 | -0.19% | 12,077,900 | 64,622,464 | 1.27 |
| 2026-09-07 | 5.41 | 5.36 | 5.42 | 5.30 | -0.74% | 10,513,700 | 56,195,092 | 1.10 |
| 2026-09-04 | 5.54 | 5.40 | 5.55 | 5.36 | -1.46% | 11,815,800 | 64,538,628 | 1.24 |
| 2026-09-03 | 5.52 | 5.48 | 5.57 | 5.43 | -0.90% | 11,144,600 | 61,278,872 | 1.17 |
| 2026-09-02 | 5.53 | 5.53 | 5.56 | 5.46 | -0.36% | 10,550,500 | 58,088,764 | 1.11 |
| 2026-09-01 | 5.61 | 5.55 | 5.66 | 5.53 | -1.07% | 19,830,500 | 110,580,336 | 2.08 |
| 2026-08-31 | 5.35 | 5.61 | 5.64 | 5.31 | +6.25% | 32,983,500 | 181,249,408 | 3.46 |
| 2026-08-28 | 5.28 | 5.28 | 5.34 | 5.24 | +0.38% | 11,966,900 | 63,358,388 | 1.25 |
| 2026-08-27 | 5.38 | 5.26 | 5.43 | 5.22 | -1.31% | 18,972,200 | 100,273,224 | 1.99 |
| 2026-08-26 | 5.34 | 5.33 | 5.40 | 5.30 | +0.19% | 9,145,800 | 48,834,036 | 0.96 |
需要全历史数据与程序化访问？
查看 晋亿实业 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=sh601002 获取全部历史日线。