君正集团
sh601216 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）
4.75
涨跌幅
-0.21%
成交量
46,045,900 股
成交额
219,712,848 元
换手率
0.55%
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 | 4.76 | 4.75 | 4.82 | 4.74 | -0.21% | 46,045,900 | 219,712,848 | 0.55 |
| 2026-10-13 | 4.76 | 4.76 | 4.83 | 4.75 | -0.42% | 62,330,000 | 298,305,728 | 0.74 |
| 2026-10-12 | 4.86 | 4.78 | 4.91 | 4.75 | -1.44% | 94,794,800 | 458,062,752 | 1.12 |
| 2026-10-09 | 4.77 | 4.85 | 4.89 | 4.77 | +1.68% | 114,517,600 | 555,414,016 | 1.36 |
| 2026-10-08 | 4.54 | 4.77 | 4.81 | 4.53 | +5.07% | 143,640,100 | 677,810,560 | 1.70 |
| 2026-09-30 | 4.44 | 4.54 | 4.55 | 4.44 | +2.25% | 46,027,700 | 207,680,192 | 0.55 |
| 2026-09-29 | 4.44 | 4.44 | 4.47 | 4.41 | -0.45% | 28,482,300 | 126,403,024 | 0.34 |
| 2026-09-28 | 4.47 | 4.46 | 4.49 | 4.41 | -0.22% | 41,451,700 | 184,243,088 | 0.49 |
| 2026-09-24 | 4.51 | 4.47 | 4.58 | 4.46 | -0.89% | 41,938,100 | 189,266,464 | 0.50 |
| 2026-09-23 | 4.53 | 4.51 | 4.55 | 4.47 | -0.88% | 46,719,300 | 210,494,880 | 0.55 |
| 2026-09-22 | 4.65 | 4.55 | 4.66 | 4.52 | -2.15% | 76,926,700 | 351,398,304 | 0.91 |
| 2026-09-21 | 4.61 | 4.65 | 4.67 | 4.58 | +0.65% | 55,314,400 | 255,883,680 | 0.66 |
| 2026-09-18 | 4.64 | 4.62 | 4.65 | 4.58 | -0.22% | 46,355,900 | 213,715,456 | 0.55 |
| 2026-09-17 | 4.69 | 4.63 | 4.70 | 4.60 | -1.49% | 46,660,900 | 216,457,936 | 0.55 |
| 2026-09-16 | 4.70 | 4.70 | 4.72 | 4.66 | +0.00% | 40,279,700 | 189,074,800 | 0.48 |
| 2026-09-15 | 4.69 | 4.70 | 4.76 | 4.66 | -0.21% | 47,758,000 | 225,225,792 | 0.57 |
| 2026-09-14 | 4.68 | 4.71 | 4.72 | 4.60 | +0.43% | 53,590,200 | 249,921,936 | 0.64 |
| 2026-09-11 | 4.83 | 4.69 | 4.84 | 4.63 | -2.90% | 89,782,900 | 421,533,312 | 1.06 |
| 2026-09-10 | 4.85 | 4.83 | 4.88 | 4.82 | -0.41% | 49,448,700 | 239,416,768 | 0.59 |
| 2026-09-09 | 4.83 | 4.85 | 4.88 | 4.81 | +0.41% | 45,315,100 | 219,267,232 | 0.54 |
| 2026-09-08 | 4.80 | 4.83 | 4.87 | 4.77 | +1.05% | 59,210,400 | 285,680,512 | 0.70 |
| 2026-09-07 | 4.82 | 4.78 | 4.89 | 4.75 | -0.83% | 62,179,800 | 298,519,200 | 0.74 |
| 2026-09-04 | 4.75 | 4.82 | 4.85 | 4.71 | +1.05% | 67,445,900 | 322,719,936 | 0.80 |
| 2026-09-03 | 4.77 | 4.77 | 4.83 | 4.75 | -0.42% | 43,971,100 | 209,822,240 | 0.52 |
| 2026-09-02 | 4.85 | 4.79 | 4.86 | 4.73 | -1.24% | 60,369,500 | 288,832,512 | 0.72 |
| 2026-09-01 | 4.75 | 4.85 | 4.92 | 4.74 | +1.25% | 86,165,400 | 419,660,960 | 1.02 |
| 2026-08-31 | 4.69 | 4.79 | 4.79 | 4.64 | +1.91% | 87,955,200 | 416,766,336 | 1.04 |
| 2026-08-28 | 4.64 | 4.70 | 4.73 | 4.62 | +0.86% | 65,521,300 | 307,099,072 | 0.78 |
| 2026-08-27 | 4.60 | 4.66 | 4.68 | 4.58 | +0.65% | 62,599,700 | 290,205,120 | 0.74 |
| 2026-08-26 | 4.50 | 4.63 | 4.69 | 4.46 | +3.58% | 92,055,200 | 424,951,936 | 1.09 |
需要全历史数据与程序化访问？
查看 君正集团 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=sh601216 获取全部历史日线。