三江购物
sh601116 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）
10.95
涨跌幅
+5.90%
成交量
45,045,600 股
成交额
488,475,968 元
换手率
8.22%
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 | 10.39 | 10.95 | 11.37 | 10.12 | +5.90% | 45,045,600 | 488,475,968 | 8.22 |
| 2026-10-13 | 10.01 | 10.34 | 10.40 | 9.88 | +2.68% | 15,023,200 | 153,412,432 | 2.74 |
| 2026-10-12 | 10.31 | 10.07 | 10.65 | 10.02 | -3.45% | 13,986,000 | 142,953,648 | 2.55 |
| 2026-10-09 | 9.95 | 10.43 | 10.48 | 9.81 | +4.93% | 17,953,600 | 182,861,376 | 3.28 |
| 2026-10-08 | 9.88 | 9.94 | 10.06 | 9.82 | +0.30% | 6,749,600 | 66,949,056 | 1.23 |
| 2026-09-30 | 9.85 | 9.91 | 9.95 | 9.82 | +0.61% | 5,714,400 | 56,496,056 | 1.04 |
| 2026-09-29 | 9.84 | 9.85 | 9.93 | 9.76 | +0.10% | 5,749,000 | 56,675,012 | 1.05 |
| 2026-09-28 | 10.03 | 9.84 | 10.09 | 9.77 | -1.80% | 7,062,700 | 69,594,208 | 1.29 |
| 2026-09-24 | 10.23 | 10.02 | 10.31 | 9.98 | -1.86% | 8,214,100 | 82,761,840 | 1.50 |
| 2026-09-23 | 10.46 | 10.21 | 10.49 | 10.20 | -2.11% | 10,517,600 | 108,231,840 | 1.92 |
| 2026-09-22 | 10.36 | 10.43 | 10.64 | 10.21 | -0.38% | 14,811,100 | 154,342,208 | 2.70 |
| 2026-09-21 | 10.03 | 10.47 | 10.49 | 10.03 | +4.49% | 17,394,100 | 179,404,896 | 3.18 |
| 2026-09-18 | 9.73 | 10.02 | 10.28 | 9.70 | +2.98% | 21,119,200 | 212,765,184 | 3.86 |
| 2026-09-17 | 9.85 | 9.73 | 9.85 | 9.63 | -1.72% | 13,993,500 | 136,180,000 | 2.56 |
| 2026-09-16 | 9.93 | 9.90 | 10.00 | 9.66 | -0.70% | 8,983,200 | 88,963,792 | 1.64 |
| 2026-09-15 | 10.53 | 9.97 | 10.59 | 9.95 | -5.14% | 17,446,000 | 177,335,760 | 3.19 |
| 2026-09-14 | 10.62 | 10.51 | 11.17 | 10.44 | -1.78% | 15,690,500 | 167,658,544 | 2.86 |
| 2026-09-11 | 11.27 | 10.70 | 11.45 | 10.61 | -5.39% | 23,162,500 | 251,446,784 | 4.23 |
| 2026-09-10 | 11.72 | 11.31 | 11.98 | 11.31 | -2.92% | 21,155,700 | 244,056,528 | 3.86 |
| 2026-09-09 | 11.67 | 11.65 | 11.72 | 11.37 | -0.68% | 20,602,600 | 238,687,952 | 3.76 |
| 2026-09-08 | 11.80 | 11.73 | 12.00 | 11.58 | -0.93% | 32,002,600 | 376,050,208 | 5.84 |
| 2026-09-07 | 11.31 | 11.84 | 11.85 | 11.28 | +4.23% | 40,438,500 | 471,461,056 | 7.38 |
| 2026-09-04 | 11.23 | 11.36 | 11.43 | 10.85 | +1.07% | 30,387,800 | 341,956,704 | 5.55 |
| 2026-09-03 | 11.08 | 11.24 | 11.60 | 11.02 | +1.44% | 28,615,600 | 325,195,584 | 5.22 |
| 2026-09-02 | 11.39 | 11.08 | 11.45 | 11.02 | -2.21% | 17,325,000 | 192,929,280 | 3.16 |
| 2026-09-01 | 10.90 | 11.33 | 11.53 | 10.90 | +4.42% | 27,411,800 | 311,289,792 | 5.01 |
| 2026-08-31 | 10.99 | 10.85 | 11.24 | 10.84 | -1.90% | 16,143,600 | 177,174,656 | 2.95 |
| 2026-08-28 | 10.73 | 11.06 | 11.14 | 10.71 | +2.60% | 16,090,000 | 177,091,888 | 2.94 |
| 2026-08-27 | 10.80 | 10.78 | 10.90 | 10.65 | -0.92% | 12,678,500 | 136,722,000 | 2.31 |
| 2026-08-26 | 10.76 | 10.88 | 11.04 | 10.66 | +1.12% | 13,229,400 | 144,180,400 | 2.42 |
需要全历史数据与程序化访问？
查看 三江购物 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=sh601116 获取全部历史日线。