百隆东方
sh601339 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）
7.65
涨跌幅
+0.26%
成交量
7,267,700 股
成交额
55,919,788 元
换手率
0.48%
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 | 7.62 | 7.65 | 7.78 | 7.61 | +0.26% | 7,267,700 | 55,919,788 | 0.48 |
| 2026-10-13 | 7.59 | 7.63 | 7.69 | 7.54 | +0.13% | 7,715,800 | 58,905,548 | 0.51 |
| 2026-10-12 | 7.46 | 7.62 | 7.69 | 7.45 | +2.56% | 10,523,400 | 80,018,312 | 0.70 |
| 2026-10-09 | 7.32 | 7.43 | 7.46 | 7.28 | +0.68% | 7,329,200 | 54,106,252 | 0.49 |
| 2026-10-08 | 7.28 | 7.38 | 7.39 | 7.20 | +1.79% | 8,290,300 | 60,534,176 | 0.55 |
| 2026-09-30 | 7.20 | 7.25 | 7.26 | 7.16 | +0.69% | 5,280,100 | 38,139,564 | 0.35 |
| 2026-09-29 | 7.22 | 7.20 | 7.33 | 7.14 | -1.10% | 7,501,300 | 53,982,668 | 0.50 |
| 2026-09-28 | 7.53 | 7.28 | 7.55 | 7.25 | -2.54% | 11,634,100 | 85,776,136 | 0.78 |
| 2026-09-24 | 7.25 | 7.47 | 7.53 | 7.18 | +3.75% | 17,734,500 | 131,325,064 | 1.18 |
| 2026-09-23 | 7.18 | 7.20 | 7.28 | 7.14 | +0.56% | 5,980,100 | 43,224,732 | 0.40 |
| 2026-09-22 | 7.23 | 7.16 | 7.25 | 7.16 | -0.83% | 5,634,600 | 40,557,768 | 0.38 |
| 2026-09-21 | 7.30 | 7.22 | 7.30 | 7.09 | -0.69% | 8,065,600 | 57,950,780 | 0.54 |
| 2026-09-18 | 7.28 | 7.27 | 7.36 | 7.21 | +0.55% | 7,115,700 | 51,843,572 | 0.47 |
| 2026-09-17 | 7.22 | 7.23 | 7.26 | 7.17 | +0.14% | 4,851,400 | 35,003,176 | 0.32 |
| 2026-09-16 | 7.30 | 7.22 | 7.31 | 7.15 | -1.10% | 11,250,600 | 81,189,328 | 0.75 |
| 2026-09-15 | 7.27 | 7.30 | 7.35 | 7.23 | +0.41% | 6,022,400 | 43,991,628 | 0.40 |
| 2026-09-14 | 7.13 | 7.27 | 7.34 | 7.11 | +2.25% | 9,466,800 | 68,782,448 | 0.63 |
| 2026-09-11 | 7.40 | 7.11 | 7.41 | 7.04 | -4.18% | 11,898,100 | 85,169,112 | 0.79 |
| 2026-09-10 | 7.51 | 7.42 | 7.56 | 7.40 | -1.59% | 5,807,200 | 43,407,128 | 0.39 |
| 2026-09-09 | 7.41 | 7.54 | 7.56 | 7.40 | +1.34% | 7,002,700 | 52,474,812 | 0.47 |
| 2026-09-08 | 7.44 | 7.44 | 7.50 | 7.40 | +0.00% | 7,515,400 | 55,899,076 | 0.50 |
| 2026-09-07 | 7.52 | 7.44 | 7.64 | 7.40 | -1.06% | 10,236,300 | 76,426,960 | 0.68 |
| 2026-09-04 | 7.60 | 7.52 | 7.66 | 7.51 | -0.66% | 10,371,000 | 78,531,168 | 0.69 |
| 2026-09-03 | 7.65 | 7.57 | 7.68 | 7.55 | -0.26% | 6,871,200 | 52,432,224 | 0.46 |
| 2026-09-02 | 8.03 | 7.59 | 8.04 | 7.50 | -5.71% | 15,554,600 | 119,964,368 | 1.04 |
| 2026-09-01 | 7.86 | 8.05 | 8.09 | 7.84 | +2.42% | 13,938,900 | 111,562,328 | 0.93 |
| 2026-08-31 | 7.71 | 7.86 | 7.94 | 7.52 | +2.61% | 13,907,700 | 108,442,776 | 0.93 |
| 2026-08-28 | 7.57 | 7.66 | 7.68 | 7.49 | +1.46% | 8,202,200 | 62,270,096 | 0.55 |
| 2026-08-27 | 7.53 | 7.55 | 7.62 | 7.41 | -2.45% | 7,872,900 | 59,264,324 | 0.53 |
| 2026-08-26 | 7.71 | 7.74 | 7.78 | 7.65 | +0.13% | 6,045,600 | 46,706,580 | 0.40 |
需要全历史数据与程序化访问？
查看 百隆东方 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=sh601339 获取全部历史日线。