金陵饭店
sh601007 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）
6.74
涨跌幅
-1.17%
成交量
4,969,800 股
成交额
33,732,272 元
换手率
1.27%
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 | 6.82 | 6.74 | 6.95 | 6.73 | -1.17% | 4,969,800 | 33,732,272 | 1.27 |
| 2026-10-13 | 6.68 | 6.82 | 6.84 | 6.59 | +1.49% | 5,611,900 | 37,818,616 | 1.44 |
| 2026-10-12 | 6.81 | 6.72 | 6.88 | 6.70 | -1.32% | 4,041,500 | 27,325,892 | 1.04 |
| 2026-10-09 | 6.70 | 6.81 | 6.84 | 6.66 | +1.19% | 5,227,800 | 35,280,676 | 1.34 |
| 2026-10-08 | 6.77 | 6.73 | 6.81 | 6.67 | -0.74% | 4,765,500 | 32,103,736 | 1.22 |
| 2026-09-30 | 6.81 | 6.78 | 6.83 | 6.73 | -0.29% | 3,990,100 | 27,032,552 | 1.02 |
| 2026-09-29 | 6.76 | 6.80 | 6.83 | 6.75 | +0.44% | 3,757,400 | 25,492,952 | 0.96 |
| 2026-09-28 | 6.81 | 6.77 | 6.87 | 6.71 | -0.44% | 5,683,700 | 38,496,048 | 1.46 |
| 2026-09-24 | 6.76 | 6.80 | 6.83 | 6.70 | +0.29% | 5,431,100 | 36,903,140 | 1.39 |
| 2026-09-23 | 6.81 | 6.78 | 6.87 | 6.70 | -0.44% | 5,450,400 | 37,017,856 | 1.40 |
| 2026-09-22 | 6.92 | 6.81 | 6.93 | 6.76 | -1.45% | 5,962,000 | 40,714,668 | 1.53 |
| 2026-09-21 | 6.75 | 6.91 | 6.92 | 6.72 | +2.22% | 6,514,000 | 44,666,268 | 1.67 |
| 2026-09-18 | 6.75 | 6.76 | 6.88 | 6.73 | +0.15% | 7,558,300 | 51,411,112 | 1.94 |
| 2026-09-17 | 6.72 | 6.75 | 6.77 | 6.62 | +0.45% | 5,581,500 | 37,353,728 | 1.43 |
| 2026-09-16 | 6.75 | 6.72 | 6.78 | 6.60 | -0.59% | 5,099,600 | 34,273,900 | 1.31 |
| 2026-09-15 | 6.98 | 6.76 | 6.98 | 6.74 | -3.29% | 6,879,400 | 46,918,924 | 1.76 |
| 2026-09-14 | 7.02 | 6.99 | 7.19 | 6.91 | -0.14% | 6,776,900 | 47,595,168 | 1.74 |
| 2026-09-11 | 7.21 | 7.00 | 7.21 | 6.94 | -3.31% | 9,632,000 | 67,804,832 | 2.47 |
| 2026-09-10 | 7.27 | 7.24 | 7.37 | 7.19 | -0.55% | 9,121,700 | 66,354,084 | 2.34 |
| 2026-09-09 | 7.26 | 7.28 | 7.31 | 7.08 | +0.41% | 9,152,100 | 66,153,784 | 2.35 |
| 2026-09-08 | 7.24 | 7.25 | 7.30 | 7.19 | +0.14% | 8,730,800 | 63,318,584 | 2.24 |
| 2026-09-07 | 7.05 | 7.24 | 7.28 | 7.05 | +1.97% | 10,517,800 | 75,770,752 | 2.70 |
| 2026-09-04 | 7.00 | 7.10 | 7.23 | 6.94 | +1.28% | 8,999,000 | 63,961,328 | 2.31 |
| 2026-09-03 | 7.20 | 7.01 | 7.30 | 6.99 | -1.96% | 8,859,400 | 63,094,896 | 2.27 |
| 2026-09-02 | 7.08 | 7.15 | 7.17 | 6.98 | +0.56% | 8,228,600 | 58,336,220 | 2.11 |
| 2026-09-01 | 6.94 | 7.11 | 7.14 | 6.94 | +2.16% | 8,341,800 | 59,021,800 | 2.14 |
| 2026-08-31 | 6.98 | 6.96 | 7.04 | 6.95 | -0.43% | 6,625,500 | 46,274,276 | 1.70 |
| 2026-08-28 | 6.86 | 6.99 | 7.03 | 6.86 | +1.60% | 7,030,300 | 48,923,560 | 1.80 |
| 2026-08-27 | 6.92 | 6.88 | 6.93 | 6.84 | -1.15% | 5,579,500 | 38,369,964 | 1.43 |
| 2026-08-26 | 6.87 | 6.96 | 6.99 | 6.83 | +1.02% | 7,109,400 | 49,319,392 | 1.82 |
需要全历史数据与程序化访问？
查看 金陵饭店 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=sh601007 获取全部历史日线。