振石股份
sh601112 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）
14.72
涨跌幅
-2.84%
成交量
4,137,200 股
成交额
61,638,224 元
换手率
2.26%
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 | 15.11 | 14.72 | 15.24 | 14.71 | -2.84% | 4,137,200 | 61,638,224 | 2.26 |
| 2026-10-13 | 15.23 | 15.15 | 15.28 | 14.92 | -1.05% | 4,023,300 | 60,732,376 | 2.20 |
| 2026-10-12 | 15.38 | 15.31 | 15.43 | 15.21 | -0.46% | 2,851,100 | 43,671,120 | 1.56 |
| 2026-10-09 | 15.19 | 15.38 | 15.42 | 15.11 | +1.12% | 4,033,300 | 61,618,480 | 2.21 |
| 2026-10-08 | 15.82 | 15.21 | 15.98 | 15.20 | -3.86% | 6,203,800 | 96,118,120 | 3.39 |
| 2026-09-30 | 16.33 | 15.82 | 16.35 | 15.82 | -2.94% | 4,998,700 | 80,172,584 | 2.74 |
| 2026-09-29 | 16.20 | 16.30 | 16.48 | 16.20 | -0.43% | 4,270,100 | 69,748,696 | 2.34 |
| 2026-09-28 | 16.10 | 16.37 | 16.38 | 15.93 | +1.24% | 5,943,700 | 96,402,248 | 3.25 |
| 2026-09-24 | 16.31 | 16.17 | 16.43 | 16.16 | -1.52% | 4,562,300 | 74,136,944 | 2.50 |
| 2026-09-23 | 16.70 | 16.42 | 16.79 | 16.41 | -2.15% | 6,411,600 | 106,135,416 | 3.51 |
| 2026-09-22 | 17.17 | 16.78 | 17.20 | 16.75 | -2.27% | 9,369,800 | 158,284,624 | 5.13 |
| 2026-09-21 | 16.67 | 17.17 | 17.31 | 16.67 | +1.00% | 12,936,200 | 219,843,904 | 7.08 |
| 2026-09-18 | 16.24 | 17.00 | 17.69 | 16.04 | +3.79% | 17,999,400 | 301,677,024 | 9.85 |
| 2026-09-17 | 15.90 | 16.38 | 16.60 | 15.84 | +2.25% | 12,484,500 | 204,289,792 | 6.83 |
| 2026-09-16 | 16.14 | 16.02 | 16.28 | 15.75 | -1.72% | 9,173,000 | 146,788,384 | 5.02 |
| 2026-09-15 | 15.97 | 16.30 | 16.66 | 15.82 | +2.13% | 13,600,700 | 222,707,072 | 7.44 |
| 2026-09-14 | 15.98 | 15.96 | 16.30 | 15.87 | -0.93% | 9,594,500 | 153,822,272 | 5.25 |
| 2026-09-11 | 15.52 | 16.11 | 16.36 | 15.05 | +3.40% | 13,505,100 | 213,052,048 | 7.39 |
| 2026-09-10 | 15.26 | 15.58 | 15.68 | 15.21 | +1.70% | 5,305,400 | 82,410,128 | 2.90 |
| 2026-09-09 | 15.56 | 15.32 | 15.59 | 15.26 | -1.54% | 3,352,700 | 51,610,824 | 1.83 |
| 2026-09-08 | 15.60 | 15.56 | 15.62 | 15.51 | -0.13% | 2,500,500 | 38,893,688 | 1.37 |
| 2026-09-07 | 15.57 | 15.58 | 15.62 | 15.45 | +0.71% | 2,654,000 | 41,288,616 | 1.45 |
| 2026-09-04 | 15.61 | 15.47 | 15.68 | 15.43 | -0.32% | 3,152,700 | 49,114,408 | 1.73 |
| 2026-09-03 | 15.73 | 15.52 | 15.77 | 15.45 | -1.08% | 3,353,900 | 52,196,408 | 1.84 |
| 2026-09-02 | 15.71 | 15.69 | 15.78 | 15.51 | -0.57% | 3,526,000 | 55,203,776 | 1.93 |
| 2026-09-01 | 15.68 | 15.78 | 15.85 | 15.59 | +0.70% | 4,705,800 | 74,111,776 | 2.58 |
| 2026-08-31 | 15.46 | 15.67 | 15.72 | 15.41 | +1.03% | 3,697,800 | 57,684,828 | 2.02 |
| 2026-08-28 | 15.46 | 15.51 | 15.55 | 15.36 | +0.39% | 3,383,000 | 52,388,256 | 1.85 |
| 2026-08-27 | 15.30 | 15.45 | 15.46 | 15.18 | +0.98% | 3,481,800 | 53,467,368 | 1.91 |
| 2026-08-26 | 15.13 | 15.30 | 15.35 | 15.10 | +1.12% | 2,903,100 | 44,311,292 | 1.59 |
需要全历史数据与程序化访问？
查看 振石股份 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=sh601112 获取全部历史日线。