国芳集团

sh601086 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）

12.59

涨跌幅

-4.55%

成交量

56,635,500 股

成交额

724,493,696 元

换手率

8.50%

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	13.14	12.59	13.22	12.55	-4.55%	56,635,500	724,493,696	8.50
2026-10-13	12.11	13.19	13.35	12.11	-1.93%	74,720,500	954,886,208	11.22
2026-10-12	15.30	13.45	15.53	13.45	-9.97%	106,827,100	1,538,504,192	16.04
2026-10-09	13.71	14.94	14.94	13.43	+10.01%	70,351,900	1,006,742,976	10.56
2026-10-08	13.22	13.58	14.30	13.04	+1.88%	74,388,900	1,019,748,672	11.17
2026-09-30	13.75	13.33	13.88	13.20	-6.59%	73,610,100	992,644,672	11.05
2026-09-29	15.38	14.27	15.45	14.27	-9.97%	66,510,900	958,642,752	9.99
2026-09-28	15.16	15.85	16.25	13.81	+3.46%	97,937,000	1,454,370,432	14.71
2026-09-24	17.20	15.32	17.88	15.32	-9.99%	71,773,500	1,165,472,000	10.78
2026-09-23	18.16	17.02	18.50	16.52	-6.28%	85,668,800	1,477,716,480	12.86
2026-09-22	18.76	18.16	18.95	17.16	+2.77%	112,989,500	2,036,346,368	16.97
2026-09-21	16.57	17.67	17.67	16.57	+10.02%	63,094,700	1,094,392,320	9.47
2026-09-18	14.11	16.06	16.06	13.93	+10.00%	112,076,100	1,738,203,648	16.83
2026-09-17	14.03	14.60	15.87	13.26	+0.21%	114,506,600	1,650,973,440	17.19
2026-09-16	14.57	14.57	14.89	14.57	-10.01%	47,823,000	697,839,040	7.18
2026-09-15	17.85	16.19	17.87	16.19	-10.01%	52,774,200	875,963,584	7.92
2026-09-14	16.37	17.99	17.99	15.64	+10.03%	108,843,200	1,852,252,928	16.34
2026-09-11	15.50	16.35	16.62	14.37	+8.21%	112,439,100	1,770,970,496	16.88
2026-09-10	14.55	15.11	15.12	14.21	+1.55%	86,385,300	1,277,316,864	12.97
2026-09-09	14.80	14.88	14.90	14.06	-0.47%	90,804,700	1,316,440,960	13.63
2026-09-08	14.02	14.95	14.98	13.97	+7.40%	118,791,200	1,725,759,872	17.84
2026-09-07	12.93	13.92	13.92	12.93	+10.04%	59,130,600	808,732,992	8.88
2026-09-04	11.78	12.65	13.42	10.99	+3.60%	130,557,500	1,550,122,880	19.60
2026-09-03	12.21	12.21	12.21	11.97	+10.00%	58,420,300	712,550,784	8.77
2026-09-02	11.10	11.10	11.10	11.10	+10.01%	5,802,000	64,402,200	0.87
2026-09-01	10.08	10.09	10.09	9.85	+10.03%	30,228,100	303,981,664	4.54
2026-08-31	9.17	9.17	9.17	9.12	+9.95%	25,351,000	232,455,632	3.81
2026-08-28	7.74	8.34	8.34	7.72	+10.03%	17,997,100	147,100,144	2.70
2026-08-27	7.49	7.58	7.64	7.41	+1.20%	8,140,800	61,726,840	1.22
2026-08-26	7.52	7.49	7.67	7.48	-1.58%	7,902,800	59,704,768	1.19

需要全历史数据与程序化访问？查看国芳集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601086 获取全部历史日线。