陕鼓动力
sh601369 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）
8.35
涨跌幅
-3.24%
成交量
11,097,500 股
成交额
94,164,760 元
换手率
0.64%
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 | 8.60 | 8.35 | 8.67 | 8.32 | -3.24% | 11,097,500 | 94,164,760 | 0.64 |
| 2026-10-13 | 8.46 | 8.63 | 8.65 | 8.40 | +1.77% | 11,632,900 | 99,679,424 | 0.68 |
| 2026-10-12 | 8.42 | 8.48 | 8.53 | 8.40 | +0.47% | 7,246,600 | 61,423,316 | 0.42 |
| 2026-10-09 | 8.53 | 8.44 | 8.57 | 8.41 | -1.06% | 9,814,400 | 83,018,160 | 0.57 |
| 2026-10-08 | 8.57 | 8.53 | 8.57 | 8.40 | +0.24% | 7,677,600 | 65,182,456 | 0.45 |
| 2026-09-30 | 8.44 | 8.51 | 8.57 | 8.42 | +1.07% | 4,773,500 | 40,659,728 | 0.28 |
| 2026-09-29 | 8.61 | 8.42 | 8.63 | 8.40 | -2.32% | 7,829,400 | 66,402,800 | 0.45 |
| 2026-09-28 | 8.82 | 8.62 | 8.84 | 8.45 | -2.27% | 10,458,600 | 89,914,424 | 0.61 |
| 2026-09-24 | 8.90 | 8.82 | 8.96 | 8.81 | -1.45% | 10,636,300 | 94,205,808 | 0.62 |
| 2026-09-23 | 8.91 | 8.95 | 9.14 | 8.91 | -0.44% | 11,301,700 | 102,012,096 | 0.66 |
| 2026-09-22 | 8.97 | 8.99 | 9.10 | 8.79 | -0.55% | 22,940,300 | 205,175,488 | 1.33 |
| 2026-09-21 | 8.83 | 9.04 | 9.23 | 8.76 | +0.22% | 36,740,700 | 332,270,144 | 2.13 |
| 2026-09-18 | 8.38 | 9.02 | 9.24 | 8.31 | +7.38% | 41,755,100 | 367,794,720 | 2.43 |
| 2026-09-17 | 8.36 | 8.40 | 8.41 | 8.29 | +0.36% | 5,211,100 | 43,469,908 | 0.30 |
| 2026-09-16 | 8.40 | 8.37 | 8.45 | 8.29 | -0.36% | 5,146,400 | 42,959,372 | 0.30 |
| 2026-09-15 | 8.34 | 8.40 | 8.43 | 8.32 | +0.72% | 4,638,100 | 38,840,976 | 0.27 |
| 2026-09-14 | 8.36 | 8.34 | 8.47 | 8.30 | -0.48% | 7,504,000 | 62,705,356 | 0.44 |
| 2026-09-11 | 8.50 | 8.38 | 8.51 | 8.33 | -1.53% | 6,812,100 | 57,132,520 | 0.40 |
| 2026-09-10 | 8.59 | 8.51 | 8.59 | 8.47 | -0.58% | 4,782,200 | 40,660,520 | 0.28 |
| 2026-09-09 | 8.59 | 8.56 | 8.65 | 8.54 | -0.70% | 5,553,400 | 47,616,592 | 0.32 |
| 2026-09-08 | 8.54 | 8.62 | 8.70 | 8.54 | +1.06% | 7,280,500 | 62,877,532 | 0.42 |
| 2026-09-07 | 8.57 | 8.53 | 8.64 | 8.52 | -0.23% | 7,752,400 | 66,437,116 | 0.45 |
| 2026-09-04 | 8.79 | 8.55 | 8.80 | 8.51 | -1.95% | 11,634,900 | 100,916,376 | 0.68 |
| 2026-09-03 | 8.80 | 8.72 | 8.84 | 8.71 | -0.80% | 5,688,600 | 49,885,520 | 0.33 |
| 2026-09-02 | 8.79 | 8.79 | 8.80 | 8.63 | -0.45% | 7,706,000 | 67,145,944 | 0.45 |
| 2026-09-01 | 8.85 | 8.83 | 8.94 | 8.78 | -0.23% | 10,021,500 | 88,926,184 | 0.58 |
| 2026-08-31 | 8.78 | 8.85 | 8.90 | 8.68 | +0.45% | 9,848,400 | 86,757,160 | 0.57 |
| 2026-08-28 | 8.71 | 8.81 | 8.83 | 8.68 | +1.15% | 8,471,000 | 74,189,016 | 0.49 |
| 2026-08-27 | 8.67 | 8.71 | 8.73 | 8.52 | +0.46% | 10,258,400 | 88,437,064 | 0.60 |
| 2026-08-26 | 8.73 | 8.67 | 8.76 | 8.42 | -1.59% | 16,381,400 | 141,147,904 | 0.95 |
需要全历史数据与程序化访问？
查看 陕鼓动力 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=sh601369 获取全部历史日线。