骆驼股份
sh601311 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）
7.27
涨跌幅
-0.68%
成交量
8,749,400 股
成交额
63,754,952 元
换手率
0.75%
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 | 7.31 | 7.27 | 7.36 | 7.23 | -0.68% | 8,749,400 | 63,754,952 | 0.75 |
| 2026-10-13 | 7.36 | 7.32 | 7.39 | 7.24 | -1.21% | 11,337,900 | 82,891,496 | 0.97 |
| 2026-10-12 | 7.45 | 7.41 | 7.57 | 7.38 | -1.59% | 13,068,900 | 97,461,680 | 1.11 |
| 2026-10-09 | 7.40 | 7.53 | 7.61 | 7.37 | +1.76% | 22,211,600 | 167,178,800 | 1.89 |
| 2026-10-08 | 7.37 | 7.40 | 7.48 | 7.36 | +0.54% | 11,531,700 | 85,445,752 | 0.98 |
| 2026-09-30 | 7.32 | 7.36 | 7.38 | 7.30 | +0.41% | 5,722,700 | 42,111,996 | 0.49 |
| 2026-09-29 | 7.27 | 7.33 | 7.35 | 7.26 | +1.24% | 6,175,400 | 45,225,112 | 0.53 |
| 2026-09-28 | 7.29 | 7.24 | 7.29 | 7.20 | -0.82% | 6,757,800 | 48,916,092 | 0.58 |
| 2026-09-24 | 7.41 | 7.30 | 7.43 | 7.28 | -1.75% | 10,204,300 | 74,814,856 | 0.87 |
| 2026-09-23 | 7.44 | 7.43 | 7.47 | 7.40 | -0.13% | 6,380,200 | 47,359,344 | 0.54 |
| 2026-09-22 | 7.49 | 7.44 | 7.50 | 7.42 | -0.40% | 6,290,600 | 46,916,712 | 0.54 |
| 2026-09-21 | 7.41 | 7.47 | 7.48 | 7.40 | +1.08% | 6,383,900 | 47,526,712 | 0.54 |
| 2026-09-18 | 7.40 | 7.39 | 7.45 | 7.39 | +0.14% | 6,538,400 | 48,530,832 | 0.56 |
| 2026-09-17 | 7.38 | 7.38 | 7.42 | 7.35 | -0.40% | 4,644,900 | 34,265,836 | 0.40 |
| 2026-09-16 | 7.40 | 7.41 | 7.43 | 7.31 | +0.41% | 6,842,100 | 50,484,944 | 0.58 |
| 2026-09-15 | 7.48 | 7.38 | 7.50 | 7.38 | -1.20% | 5,477,300 | 40,657,716 | 0.47 |
| 2026-09-14 | 7.40 | 7.47 | 7.49 | 7.40 | +0.40% | 5,439,600 | 40,616,776 | 0.46 |
| 2026-09-11 | 7.50 | 7.44 | 7.51 | 7.37 | -1.06% | 8,693,000 | 64,537,072 | 0.74 |
| 2026-09-10 | 7.58 | 7.52 | 7.58 | 7.50 | -1.05% | 8,641,000 | 65,023,808 | 0.74 |
| 2026-09-09 | 7.67 | 7.60 | 7.67 | 7.58 | -1.17% | 9,438,200 | 71,938,408 | 0.80 |
| 2026-09-08 | 7.64 | 7.69 | 7.71 | 7.61 | +0.13% | 9,349,400 | 71,649,120 | 0.80 |
| 2026-09-07 | 7.66 | 7.68 | 7.69 | 7.61 | +0.26% | 7,682,700 | 58,871,912 | 0.65 |
| 2026-09-04 | 7.75 | 7.66 | 7.78 | 7.65 | -0.65% | 11,083,900 | 85,572,280 | 0.94 |
| 2026-09-03 | 7.73 | 7.71 | 7.84 | 7.71 | -0.52% | 9,081,800 | 70,352,960 | 0.77 |
| 2026-09-02 | 8.00 | 7.75 | 8.02 | 7.73 | -2.39% | 18,795,400 | 146,350,368 | 1.60 |
| 2026-09-01 | 7.45 | 7.94 | 8.09 | 7.45 | +6.29% | 49,449,200 | 391,417,696 | 4.22 |
| 2026-08-31 | 7.44 | 7.47 | 7.48 | 7.37 | +0.00% | 8,291,100 | 61,561,200 | 0.71 |
| 2026-08-28 | 7.43 | 7.47 | 7.50 | 7.41 | +0.54% | 6,921,400 | 51,634,368 | 0.59 |
| 2026-08-27 | 7.45 | 7.43 | 7.46 | 7.37 | -0.40% | 7,738,600 | 57,334,604 | 0.66 |
| 2026-08-26 | 7.40 | 7.46 | 7.52 | 7.37 | +0.81% | 8,090,400 | 60,418,632 | 0.69 |
需要全历史数据与程序化访问？
查看 骆驼股份 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=sh601311 获取全部历史日线。