秦港股份
sh601326 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）
3.73
涨跌幅
+1.91%
成交量
33,548,200 股
成交额
125,063,600 元
换手率
0.71%
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 | 3.67 | 3.73 | 3.76 | 3.66 | +1.91% | 33,548,200 | 125,063,600 | 0.71 |
| 2026-10-13 | 3.66 | 3.66 | 3.70 | 3.65 | -0.27% | 22,883,500 | 84,074,384 | 0.48 |
| 2026-10-12 | 3.66 | 3.67 | 3.71 | 3.64 | +0.55% | 34,962,900 | 128,546,544 | 0.73 |
| 2026-10-09 | 3.62 | 3.65 | 3.68 | 3.61 | +1.39% | 35,808,800 | 130,894,512 | 0.75 |
| 2026-10-08 | 3.55 | 3.60 | 3.63 | 3.54 | +1.41% | 23,302,100 | 83,861,648 | 0.49 |
| 2026-09-30 | 3.52 | 3.55 | 3.57 | 3.50 | +1.14% | 16,355,700 | 57,980,816 | 0.34 |
| 2026-09-29 | 3.48 | 3.51 | 3.53 | 3.47 | +0.86% | 17,313,200 | 60,656,528 | 0.36 |
| 2026-09-28 | 3.46 | 3.48 | 3.49 | 3.39 | +0.29% | 19,223,500 | 66,354,728 | 0.40 |
| 2026-09-24 | 3.49 | 3.47 | 3.52 | 3.43 | -0.86% | 25,761,000 | 89,433,200 | 0.54 |
| 2026-09-23 | 3.49 | 3.50 | 3.51 | 3.47 | +0.57% | 14,939,300 | 52,178,532 | 0.31 |
| 2026-09-22 | 3.53 | 3.48 | 3.54 | 3.44 | -1.42% | 25,828,800 | 89,765,008 | 0.54 |
| 2026-09-21 | 3.51 | 3.53 | 3.56 | 3.48 | +0.57% | 21,525,600 | 75,767,696 | 0.45 |
| 2026-09-18 | 3.56 | 3.51 | 3.57 | 3.51 | -1.68% | 19,227,500 | 67,891,600 | 0.40 |
| 2026-09-17 | 3.55 | 3.57 | 3.58 | 3.49 | +0.28% | 22,442,400 | 79,477,704 | 0.47 |
| 2026-09-16 | 3.57 | 3.56 | 3.58 | 3.51 | -0.28% | 20,753,400 | 73,548,080 | 0.44 |
| 2026-09-15 | 3.60 | 3.57 | 3.60 | 3.54 | -0.56% | 16,890,800 | 60,312,744 | 0.35 |
| 2026-09-14 | 3.57 | 3.59 | 3.62 | 3.56 | +0.28% | 18,103,300 | 65,000,512 | 0.38 |
| 2026-09-11 | 3.64 | 3.58 | 3.64 | 3.54 | -1.65% | 23,367,900 | 83,605,888 | 0.49 |
| 2026-09-10 | 3.62 | 3.64 | 3.66 | 3.59 | +0.28% | 22,073,100 | 80,247,136 | 0.46 |
| 2026-09-09 | 3.58 | 3.63 | 3.64 | 3.56 | +1.40% | 18,992,800 | 68,711,968 | 0.40 |
| 2026-09-08 | 3.53 | 3.58 | 3.60 | 3.53 | +1.13% | 17,120,400 | 61,083,572 | 0.36 |
| 2026-09-07 | 3.58 | 3.54 | 3.59 | 3.52 | -1.12% | 20,667,800 | 73,211,064 | 0.43 |
| 2026-09-04 | 3.60 | 3.58 | 3.62 | 3.55 | -0.28% | 22,703,700 | 81,350,144 | 0.48 |
| 2026-09-03 | 3.59 | 3.59 | 3.64 | 3.57 | -0.28% | 19,430,100 | 70,072,848 | 0.41 |
| 2026-09-02 | 3.63 | 3.60 | 3.64 | 3.56 | -1.10% | 24,895,900 | 89,572,688 | 0.52 |
| 2026-09-01 | 3.52 | 3.64 | 3.64 | 3.50 | +3.41% | 41,877,300 | 150,888,272 | 0.88 |
| 2026-08-31 | 3.42 | 3.52 | 3.54 | 3.42 | +2.62% | 41,170,100 | 143,748,896 | 0.87 |
| 2026-08-28 | 3.40 | 3.43 | 3.44 | 3.37 | +0.88% | 21,404,700 | 73,034,704 | 0.45 |
| 2026-08-27 | 3.46 | 3.40 | 3.47 | 3.37 | -1.45% | 21,067,300 | 71,826,416 | 0.44 |
| 2026-08-26 | 3.39 | 3.45 | 3.48 | 3.39 | +1.47% | 22,256,900 | 76,824,432 | 0.47 |
需要全历史数据与程序化访问？
查看 秦港股份 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=sh601326 获取全部历史日线。