陕西黑猫
sh601015 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）
3.74
涨跌幅
+2.19%
成交量
107,690,200 股
成交额
403,188,896 元
换手率
5.27%
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 | 3.65 | 3.74 | 3.90 | 3.61 | +2.19% | 107,690,200 | 403,188,896 | 5.27 |
| 2026-10-13 | 3.59 | 3.66 | 3.73 | 3.51 | +1.67% | 83,875,700 | 306,345,664 | 4.11 |
| 2026-10-12 | 3.80 | 3.60 | 3.89 | 3.58 | -6.25% | 82,972,400 | 307,049,024 | 4.06 |
| 2026-10-09 | 3.84 | 3.84 | 3.87 | 3.71 | +0.26% | 102,553,400 | 389,023,040 | 5.02 |
| 2026-10-08 | 3.64 | 3.83 | 3.91 | 3.62 | +6.98% | 140,922,400 | 535,073,888 | 6.90 |
| 2026-09-30 | 3.57 | 3.58 | 3.63 | 3.54 | +0.00% | 43,188,300 | 154,342,592 | 2.11 |
| 2026-09-29 | 3.50 | 3.58 | 3.71 | 3.46 | +1.99% | 70,491,000 | 253,900,240 | 3.45 |
| 2026-09-28 | 3.47 | 3.51 | 3.60 | 3.35 | -1.13% | 61,719,100 | 213,818,400 | 3.02 |
| 2026-09-24 | 3.50 | 3.55 | 3.68 | 3.45 | +1.43% | 69,171,300 | 248,535,776 | 3.39 |
| 2026-09-23 | 3.74 | 3.50 | 3.74 | 3.48 | -6.67% | 94,500,500 | 337,308,384 | 4.63 |
| 2026-09-22 | 3.59 | 3.75 | 3.87 | 3.54 | +3.02% | 103,611,300 | 383,420,128 | 5.07 |
| 2026-09-21 | 3.58 | 3.64 | 3.65 | 3.52 | +0.55% | 60,395,500 | 217,351,184 | 2.96 |
| 2026-09-18 | 3.54 | 3.62 | 3.68 | 3.51 | -1.90% | 74,461,500 | 267,579,456 | 3.65 |
| 2026-09-17 | 3.63 | 3.69 | 3.74 | 3.48 | +1.65% | 98,073,200 | 353,965,504 | 4.80 |
| 2026-09-16 | 3.62 | 3.63 | 3.68 | 3.54 | -1.89% | 87,116,200 | 313,356,352 | 4.27 |
| 2026-09-15 | 3.74 | 3.70 | 4.02 | 3.69 | -0.54% | 107,162,500 | 407,205,504 | 5.25 |
| 2026-09-14 | 3.76 | 3.72 | 3.84 | 3.70 | -1.33% | 60,148,100 | 225,853,248 | 2.94 |
| 2026-09-11 | 3.97 | 3.77 | 4.02 | 3.74 | -4.80% | 89,198,400 | 339,934,688 | 4.37 |
| 2026-09-10 | 4.03 | 3.96 | 4.20 | 3.93 | -2.94% | 126,269,400 | 508,179,840 | 6.18 |
| 2026-09-09 | 3.88 | 4.08 | 4.13 | 3.83 | +4.62% | 152,509,100 | 610,742,912 | 7.47 |
| 2026-09-08 | 3.61 | 3.90 | 3.91 | 3.60 | +7.73% | 121,756,700 | 464,763,776 | 5.96 |
| 2026-09-07 | 3.60 | 3.62 | 3.65 | 3.56 | -1.36% | 56,098,800 | 202,161,920 | 2.75 |
| 2026-09-04 | 3.61 | 3.67 | 3.72 | 3.52 | -2.65% | 101,107,600 | 368,798,208 | 4.95 |
| 2026-09-03 | 3.70 | 3.77 | 4.08 | 3.67 | +1.62% | 141,369,800 | 544,102,400 | 6.92 |
| 2026-09-02 | 4.00 | 3.71 | 4.05 | 3.69 | -4.38% | 103,516,500 | 394,600,768 | 5.07 |
| 2026-09-01 | 3.83 | 3.88 | 4.00 | 3.80 | +0.00% | 101,971,200 | 400,315,680 | 4.99 |
| 2026-08-31 | 3.88 | 3.88 | 3.93 | 3.75 | +1.57% | 93,775,400 | 362,280,544 | 4.59 |
| 2026-08-28 | 3.75 | 3.82 | 3.84 | 3.71 | +2.96% | 76,536,200 | 290,525,696 | 3.75 |
| 2026-08-27 | 3.57 | 3.71 | 3.75 | 3.57 | +3.34% | 99,088,300 | 366,175,488 | 4.85 |
| 2026-08-26 | 3.55 | 3.59 | 3.75 | 3.50 | +0.00% | 76,408,700 | 276,324,416 | 3.74 |
需要全历史数据与程序化访问？
查看 陕西黑猫 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=sh601015 获取全部历史日线。