山东出版
sh601019 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）
7.26
涨跌幅
+2.54%
成交量
14,229,200 股
成交额
102,496,568 元
换手率
0.68%
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 | 7.08 | 7.26 | 7.30 | 7.05 | +2.54% | 14,229,200 | 102,496,568 | 0.68 |
| 2026-10-13 | 7.18 | 7.08 | 7.23 | 7.07 | -2.48% | 14,919,200 | 106,449,472 | 0.71 |
| 2026-10-12 | 7.05 | 7.26 | 7.29 | 6.97 | +2.83% | 22,822,100 | 164,336,112 | 1.09 |
| 2026-10-09 | 6.83 | 7.06 | 7.07 | 6.79 | +3.82% | 14,960,200 | 103,617,480 | 0.72 |
| 2026-10-08 | 6.85 | 6.80 | 6.90 | 6.77 | -0.58% | 11,282,700 | 77,082,784 | 0.54 |
| 2026-09-30 | 6.88 | 6.84 | 6.90 | 6.75 | +1.18% | 8,794,100 | 60,146,444 | 0.42 |
| 2026-09-29 | 6.67 | 6.76 | 6.80 | 6.65 | +1.35% | 8,983,100 | 60,619,432 | 0.43 |
| 2026-09-28 | 6.75 | 6.67 | 6.82 | 6.63 | -1.19% | 10,107,500 | 67,791,960 | 0.48 |
| 2026-09-24 | 6.95 | 6.75 | 7.08 | 6.71 | -3.43% | 19,371,400 | 132,639,224 | 0.93 |
| 2026-09-23 | 6.99 | 6.99 | 7.06 | 6.86 | +0.00% | 10,963,800 | 76,312,896 | 0.53 |
| 2026-09-22 | 6.84 | 6.99 | 7.06 | 6.81 | +2.64% | 15,091,800 | 105,152,616 | 0.72 |
| 2026-09-21 | 6.74 | 6.81 | 6.90 | 6.73 | +1.19% | 10,717,900 | 73,181,872 | 0.51 |
| 2026-09-18 | 6.77 | 6.73 | 6.78 | 6.68 | -0.15% | 10,711,700 | 72,042,416 | 0.51 |
| 2026-09-17 | 6.80 | 6.74 | 6.86 | 6.69 | -1.03% | 8,878,500 | 60,101,156 | 0.43 |
| 2026-09-16 | 6.91 | 6.81 | 6.94 | 6.80 | -1.59% | 7,467,900 | 51,008,080 | 0.36 |
| 2026-09-15 | 7.00 | 6.92 | 7.04 | 6.90 | -1.14% | 4,679,300 | 32,537,208 | 0.22 |
| 2026-09-14 | 6.91 | 7.00 | 7.03 | 6.90 | +0.72% | 6,054,100 | 42,116,892 | 0.29 |
| 2026-09-11 | 6.96 | 6.95 | 6.99 | 6.85 | -0.57% | 7,863,200 | 54,495,040 | 0.38 |
| 2026-09-10 | 7.01 | 6.99 | 7.08 | 6.98 | -0.71% | 7,093,700 | 49,758,668 | 0.34 |
| 2026-09-09 | 7.22 | 7.04 | 7.22 | 6.99 | -2.90% | 9,336,500 | 65,991,368 | 0.45 |
| 2026-09-08 | 7.15 | 7.25 | 7.32 | 7.11 | +1.40% | 11,881,300 | 86,153,632 | 0.57 |
| 2026-09-07 | 7.10 | 7.15 | 7.19 | 7.03 | +0.42% | 13,798,400 | 97,915,064 | 0.66 |
| 2026-09-04 | 6.96 | 7.12 | 7.18 | 6.96 | +2.15% | 11,474,400 | 81,577,520 | 0.55 |
| 2026-09-03 | 6.94 | 6.97 | 7.06 | 6.92 | +0.29% | 8,272,800 | 57,918,052 | 0.40 |
| 2026-09-02 | 7.01 | 6.95 | 7.07 | 6.90 | -0.86% | 10,656,400 | 74,161,064 | 0.51 |
| 2026-09-01 | 6.91 | 7.01 | 7.12 | 6.91 | +1.01% | 13,992,600 | 98,667,296 | 0.67 |
| 2026-08-31 | 6.75 | 6.94 | 6.98 | 6.71 | +3.12% | 20,538,700 | 140,760,480 | 0.98 |
| 2026-08-28 | 6.66 | 6.73 | 6.75 | 6.65 | +0.60% | 10,481,600 | 70,399,240 | 0.50 |
| 2026-08-27 | 6.78 | 6.69 | 6.79 | 6.60 | -1.47% | 15,110,100 | 100,628,904 | 0.72 |
| 2026-08-26 | 6.98 | 6.79 | 7.02 | 6.74 | -3.55% | 23,768,800 | 161,777,280 | 1.14 |
需要全历史数据与程序化访问？
查看 山东出版 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=sh601019 获取全部历史日线。