杭齿前进

sh601177 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）

13.08

涨跌幅

-2.53%

成交量

3,115,100 股

成交额

40,989,080 元

换手率

0.77%

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	13.40	13.08	13.42	13.03	-2.53%	3,115,100	40,989,080	0.77
2026-10-13	13.25	13.42	13.45	12.95	+0.98%	3,676,700	48,520,396	0.91
2026-10-12	13.55	13.29	13.61	13.28	-2.14%	3,102,300	41,501,156	0.77
2026-10-09	13.65	13.58	13.66	13.05	-0.88%	5,989,600	79,887,288	1.49
2026-10-08	14.00	13.70	14.16	13.63	-1.08%	5,366,100	74,163,080	1.33
2026-09-30	13.63	13.85	14.08	13.39	+1.54%	5,611,500	77,770,200	1.39
2026-09-29	13.66	13.64	13.83	13.45	+0.22%	3,856,900	52,696,280	0.96
2026-09-28	13.73	13.61	13.80	13.42	-0.80%	3,513,200	47,696,664	0.87
2026-09-24	13.75	13.72	13.95	13.69	-0.07%	3,704,000	51,201,416	0.92
2026-09-23	13.69	13.73	13.88	13.51	+0.29%	4,446,000	60,929,960	1.10
2026-09-22	13.79	13.69	13.91	13.66	-0.73%	3,306,300	45,508,328	0.82
2026-09-21	13.64	13.79	13.83	13.53	+1.47%	4,101,100	56,231,416	1.02
2026-09-18	13.53	13.59	13.69	13.46	+1.04%	3,659,600	49,729,704	0.91
2026-09-17	13.20	13.45	13.54	13.16	+1.28%	3,760,800	50,414,472	0.93
2026-09-16	13.20	13.28	13.37	13.12	+0.45%	3,005,700	39,833,732	0.75
2026-09-15	13.65	13.22	13.65	13.20	-2.79%	3,769,500	50,245,648	0.94
2026-09-14	13.53	13.60	13.69	13.46	+0.22%	3,043,000	41,346,592	0.76
2026-09-11	13.78	13.57	13.83	13.43	-2.09%	4,760,200	64,608,668	1.18
2026-09-10	13.86	13.86	14.08	13.63	-0.65%	5,088,700	70,457,656	1.26
2026-09-09	13.98	13.95	14.05	13.86	-0.21%	3,981,500	55,543,520	0.99
2026-09-08	14.11	13.98	14.11	13.88	+0.50%	4,696,700	65,628,964	1.17
2026-09-07	13.98	13.91	14.08	13.88	-0.50%	5,352,400	74,726,624	1.33
2026-09-04	14.17	13.98	14.34	13.91	-0.78%	7,939,900	112,347,944	1.97
2026-09-03	14.12	14.09	14.29	14.03	-0.35%	6,943,700	98,412,096	1.73
2026-09-02	14.08	14.14	14.23	13.96	-0.42%	8,896,100	125,484,368	2.21
2026-09-01	13.69	14.20	14.33	13.69	+2.90%	15,929,500	224,596,848	3.96
2026-08-31	13.40	13.80	13.82	13.34	+1.69%	8,617,000	118,143,600	2.14
2026-08-28	13.73	13.57	13.73	13.52	-1.17%	7,992,700	108,624,424	1.99
2026-08-27	13.55	13.73	13.73	13.40	+0.96%	10,939,500	149,096,032	2.72
2026-08-26	13.57	13.60	13.90	13.56	-0.22%	11,224,000	153,127,232	2.79

需要全历史数据与程序化访问？查看杭齿前进日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601177 获取全部历史日线。