渝农商行

sh601077 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）

7.07

涨跌幅

+2.32%

成交量

83,401,600 股

成交额

589,798,208 元

换手率

0.94%

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	6.90	7.07	7.15	6.90	+2.32%	83,401,600	589,798,208	0.94
2026-10-13	7.00	6.91	7.04	6.89	-1.29%	82,614,400	575,220,736	0.93
2026-10-12	6.69	7.00	7.02	6.67	+4.95%	130,596,800	903,417,664	1.48
2026-10-09	6.74	6.67	6.80	6.66	-1.62%	94,134,400	633,140,672	1.07
2026-10-08	6.69	6.78	6.78	6.65	+1.04%	60,571,600	408,294,688	0.69
2026-09-30	6.60	6.71	6.75	6.58	+1.98%	67,551,100	452,845,408	0.76
2026-09-29	6.65	6.58	6.67	6.58	-1.20%	64,705,800	427,502,720	0.73
2026-09-28	6.64	6.66	6.75	6.61	+0.30%	82,424,700	550,257,408	0.93
2026-09-24	6.54	6.64	6.71	6.53	+1.53%	90,415,400	600,840,896	1.02
2026-09-23	6.56	6.54	6.58	6.50	-0.61%	43,766,600	285,799,040	0.50
2026-09-22	6.56	6.58	6.60	6.46	-0.15%	82,315,800	537,188,864	0.93
2026-09-21	6.54	6.59	6.60	6.48	+0.92%	61,287,100	401,262,816	0.69
2026-09-18	6.54	6.53	6.60	6.50	-0.31%	61,935,300	405,186,720	0.70
2026-09-17	6.57	6.55	6.66	6.54	-0.46%	71,708,400	472,830,560	0.81
2026-09-16	6.65	6.58	6.68	6.53	-1.35%	59,930,000	394,613,952	0.68
2026-09-15	6.74	6.67	6.75	6.65	-1.33%	45,188,700	302,203,040	0.51
2026-09-14	6.70	6.76	6.85	6.70	+0.90%	69,012,100	465,985,152	0.78
2026-09-11	6.81	6.70	6.81	6.67	-1.62%	65,252,900	439,460,032	0.74
2026-09-10	6.76	6.81	6.85	6.75	+0.44%	68,187,400	463,796,928	0.77
2026-09-09	6.78	6.78	6.82	6.75	-0.29%	44,458,100	301,453,120	0.50
2026-09-08	6.71	6.80	6.82	6.66	+1.04%	57,905,900	390,276,160	0.66
2026-09-07	6.91	6.73	6.94	6.68	-2.75%	78,196,800	528,486,976	0.88
2026-09-04	6.89	6.92	6.97	6.87	-0.14%	45,186,900	313,031,232	0.51
2026-09-03	6.84	6.93	7.08	6.82	+1.17%	73,622,500	512,867,520	0.83
2026-09-02	6.91	6.85	6.94	6.81	-1.15%	60,005,100	411,180,736	0.68
2026-09-01	6.79	6.93	6.96	6.77	+1.91%	94,368,400	651,339,200	1.07
2026-08-31	6.83	6.80	6.95	6.76	+0.15%	67,855,800	464,902,144	0.77
2026-08-28	6.83	6.79	6.87	6.76	-1.02%	44,507,300	303,271,648	0.50
2026-08-27	6.87	6.86	6.92	6.78	-0.44%	52,965,200	362,479,264	0.60
2026-08-26	6.85	6.89	6.97	6.84	+0.29%	50,235,400	346,574,560	0.57

需要全历史数据与程序化访问？查看渝农商行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601077 获取全部历史日线。