绿城水务
sh601368 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）
4.62
涨跌幅
+0.22%
成交量
3,249,200 股
成交额
15,040,679 元
换手率
0.37%
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 | 4.61 | 4.62 | 4.65 | 4.59 | +0.22% | 3,249,200 | 15,040,679 | 0.37 |
| 2026-10-13 | 4.56 | 4.61 | 4.63 | 4.54 | +0.22% | 3,507,000 | 16,084,814 | 0.40 |
| 2026-10-12 | 4.63 | 4.60 | 4.66 | 4.58 | -1.08% | 3,663,700 | 16,874,180 | 0.41 |
| 2026-10-09 | 4.60 | 4.65 | 4.65 | 4.55 | +1.09% | 4,968,500 | 22,859,632 | 0.56 |
| 2026-10-08 | 4.59 | 4.60 | 4.65 | 4.56 | +0.22% | 5,244,900 | 24,134,224 | 0.59 |
| 2026-09-30 | 4.63 | 4.59 | 4.63 | 4.58 | -0.86% | 3,219,100 | 14,811,099 | 0.36 |
| 2026-09-29 | 4.56 | 4.63 | 4.66 | 4.55 | +0.87% | 5,375,500 | 24,892,508 | 0.61 |
| 2026-09-28 | 4.53 | 4.59 | 4.59 | 4.49 | +0.88% | 5,847,700 | 26,586,196 | 0.66 |
| 2026-09-24 | 4.49 | 4.55 | 4.64 | 4.48 | +0.89% | 6,136,000 | 28,019,952 | 0.69 |
| 2026-09-23 | 4.51 | 4.51 | 4.52 | 4.47 | +0.22% | 2,084,400 | 9,370,984 | 0.24 |
| 2026-09-22 | 4.52 | 4.50 | 4.55 | 4.47 | -0.22% | 2,444,100 | 10,995,465 | 0.28 |
| 2026-09-21 | 4.46 | 4.51 | 4.52 | 4.43 | +1.35% | 3,032,600 | 13,615,746 | 0.34 |
| 2026-09-18 | 4.47 | 4.45 | 4.51 | 4.45 | -0.45% | 3,857,600 | 17,287,684 | 0.44 |
| 2026-09-17 | 4.46 | 4.47 | 4.47 | 4.39 | -0.45% | 3,770,700 | 16,712,092 | 0.43 |
| 2026-09-16 | 4.46 | 4.49 | 4.51 | 4.40 | +0.67% | 3,306,900 | 14,756,684 | 0.37 |
| 2026-09-15 | 4.54 | 4.46 | 4.57 | 4.43 | -2.41% | 4,011,000 | 17,990,144 | 0.45 |
| 2026-09-14 | 4.51 | 4.57 | 4.58 | 4.48 | +1.33% | 4,119,800 | 18,746,630 | 0.47 |
| 2026-09-11 | 4.58 | 4.51 | 4.59 | 4.47 | -1.96% | 4,636,900 | 20,882,952 | 0.53 |
| 2026-09-10 | 4.60 | 4.60 | 4.62 | 4.57 | -0.43% | 3,249,200 | 14,914,078 | 0.37 |
| 2026-09-09 | 4.63 | 4.62 | 4.66 | 4.58 | -0.22% | 3,615,000 | 16,685,042 | 0.41 |
| 2026-09-08 | 4.52 | 4.63 | 4.64 | 4.50 | +2.43% | 5,447,800 | 24,992,056 | 0.62 |
| 2026-09-07 | 4.53 | 4.52 | 4.55 | 4.49 | -0.22% | 3,919,900 | 17,731,044 | 0.44 |
| 2026-09-04 | 4.50 | 4.53 | 4.58 | 4.50 | +0.67% | 4,644,300 | 21,119,832 | 0.53 |
| 2026-09-03 | 4.57 | 4.50 | 4.60 | 4.50 | -1.32% | 4,815,400 | 21,851,280 | 0.55 |
| 2026-09-02 | 4.59 | 4.56 | 4.64 | 4.54 | -1.51% | 3,729,000 | 17,023,904 | 0.42 |
| 2026-09-01 | 4.59 | 4.63 | 4.65 | 4.57 | +0.87% | 3,771,000 | 17,448,552 | 0.43 |
| 2026-08-31 | 4.55 | 4.59 | 4.61 | 4.55 | +0.44% | 3,612,100 | 16,570,154 | 0.41 |
| 2026-08-28 | 4.56 | 4.57 | 4.58 | 4.50 | +0.22% | 4,534,100 | 20,648,708 | 0.51 |
| 2026-08-27 | 4.57 | 4.56 | 4.61 | 4.48 | -1.08% | 6,951,900 | 31,486,662 | 0.79 |
| 2026-08-26 | 4.64 | 4.61 | 4.66 | 4.59 | -0.65% | 5,300,600 | 24,526,976 | 0.60 |
需要全历史数据与程序化访问？
查看 绿城水务 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=sh601368 获取全部历史日线。