江南水务
sh601199 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）
6.19
涨跌幅
-0.16%
成交量
10,426,200 股
成交额
64,946,656 元
换手率
1.11%
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 | 6.25 | 6.19 | 6.40 | 6.16 | -0.16% | 10,426,200 | 64,946,656 | 1.11 |
| 2026-10-13 | 6.13 | 6.20 | 6.21 | 5.98 | +0.49% | 12,562,200 | 76,521,392 | 1.34 |
| 2026-10-12 | 6.27 | 6.17 | 6.40 | 6.14 | -1.59% | 7,493,800 | 46,743,600 | 0.80 |
| 2026-10-09 | 6.20 | 6.27 | 6.30 | 6.08 | +0.97% | 12,108,200 | 74,868,920 | 1.29 |
| 2026-10-08 | 6.27 | 6.21 | 6.37 | 6.21 | -1.43% | 10,168,700 | 63,948,192 | 1.09 |
| 2026-09-30 | 6.51 | 6.30 | 6.52 | 6.24 | -2.17% | 12,956,100 | 82,007,840 | 1.39 |
| 2026-09-29 | 6.63 | 6.44 | 6.65 | 6.42 | -2.87% | 12,344,700 | 80,022,608 | 1.32 |
| 2026-09-28 | 6.66 | 6.63 | 6.69 | 6.35 | +0.30% | 19,207,700 | 126,406,144 | 2.05 |
| 2026-09-24 | 6.66 | 6.61 | 6.69 | 6.51 | +0.00% | 12,316,500 | 81,183,760 | 1.32 |
| 2026-09-23 | 6.64 | 6.61 | 6.73 | 6.54 | -1.05% | 15,264,800 | 100,962,304 | 1.63 |
| 2026-09-22 | 6.58 | 6.68 | 6.79 | 6.56 | +1.06% | 15,550,400 | 103,932,296 | 1.66 |
| 2026-09-21 | 6.57 | 6.61 | 6.76 | 6.50 | +0.76% | 18,143,100 | 120,494,792 | 1.94 |
| 2026-09-18 | 6.50 | 6.56 | 6.66 | 6.47 | +0.77% | 16,307,200 | 106,889,456 | 1.74 |
| 2026-09-17 | 6.63 | 6.51 | 6.66 | 6.48 | -2.40% | 19,815,400 | 129,775,920 | 2.12 |
| 2026-09-16 | 6.67 | 6.67 | 6.74 | 6.50 | -0.45% | 23,758,100 | 157,431,408 | 2.54 |
| 2026-09-15 | 6.80 | 6.70 | 7.12 | 6.63 | -1.33% | 44,183,900 | 298,768,640 | 4.72 |
| 2026-09-14 | 6.50 | 6.79 | 6.83 | 6.46 | +4.95% | 57,480,100 | 382,618,432 | 6.15 |
| 2026-09-11 | 5.84 | 6.47 | 6.47 | 5.74 | +10.03% | 34,019,700 | 209,945,728 | 3.64 |
| 2026-09-10 | 5.87 | 5.88 | 5.90 | 5.78 | +0.34% | 8,935,600 | 52,304,924 | 0.96 |
| 2026-09-09 | 5.85 | 5.86 | 5.91 | 5.80 | +0.17% | 6,458,200 | 37,853,864 | 0.69 |
| 2026-09-08 | 5.78 | 5.85 | 5.87 | 5.78 | +1.04% | 5,670,100 | 33,112,512 | 0.61 |
| 2026-09-07 | 5.83 | 5.79 | 5.93 | 5.78 | -1.03% | 7,412,000 | 43,109,384 | 0.79 |
| 2026-09-04 | 5.93 | 5.85 | 6.01 | 5.82 | -1.52% | 11,243,200 | 66,499,168 | 1.20 |
| 2026-09-03 | 6.08 | 5.94 | 6.09 | 5.90 | -1.98% | 11,652,100 | 69,647,928 | 1.25 |
| 2026-09-02 | 6.05 | 6.06 | 6.08 | 6.00 | -0.49% | 6,598,700 | 39,832,404 | 0.71 |
| 2026-09-01 | 6.02 | 6.09 | 6.13 | 6.00 | +0.83% | 7,900,500 | 48,023,276 | 0.84 |
| 2026-08-31 | 6.17 | 6.04 | 6.19 | 6.00 | -2.11% | 13,280,100 | 80,589,216 | 1.42 |
| 2026-08-28 | 6.21 | 6.17 | 6.23 | 6.15 | -0.96% | 7,648,800 | 47,285,472 | 0.82 |
| 2026-08-27 | 6.18 | 6.23 | 6.24 | 6.10 | +0.00% | 9,453,900 | 58,365,628 | 1.01 |
| 2026-08-26 | 6.29 | 6.23 | 6.32 | 6.08 | -0.95% | 11,693,700 | 72,432,896 | 1.25 |
需要全历史数据与程序化访问？
查看 江南水务 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=sh601199 获取全部历史日线。