兴业证券
sh601377 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）
5.76
涨跌幅
+0.35%
成交量
45,076,800 股
成交额
260,164,896 元
换手率
0.52%
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 | 5.73 | 5.76 | 5.81 | 5.73 | +0.35% | 45,076,800 | 260,164,896 | 0.52 |
| 2026-10-13 | 5.76 | 5.74 | 5.79 | 5.73 | -0.69% | 48,579,400 | 279,434,624 | 0.56 |
| 2026-10-12 | 5.77 | 5.78 | 5.81 | 5.76 | +0.17% | 48,429,500 | 279,974,272 | 0.56 |
| 2026-10-09 | 5.68 | 5.77 | 5.80 | 5.66 | +1.58% | 63,765,700 | 366,079,744 | 0.74 |
| 2026-10-08 | 5.72 | 5.68 | 5.75 | 5.64 | -0.70% | 54,679,900 | 311,397,760 | 0.63 |
| 2026-09-30 | 5.72 | 5.72 | 5.74 | 5.70 | +0.00% | 49,489,400 | 283,077,056 | 0.57 |
| 2026-09-29 | 5.77 | 5.72 | 5.77 | 5.72 | -0.35% | 41,055,200 | 235,517,872 | 0.48 |
| 2026-09-28 | 5.85 | 5.74 | 5.86 | 5.71 | -2.21% | 60,053,500 | 346,305,120 | 0.70 |
| 2026-09-24 | 5.91 | 5.87 | 5.91 | 5.82 | -0.84% | 48,021,400 | 281,500,576 | 0.56 |
| 2026-09-23 | 5.97 | 5.92 | 5.98 | 5.91 | -0.84% | 41,543,400 | 246,519,776 | 0.48 |
| 2026-09-22 | 5.99 | 5.97 | 6.01 | 5.95 | +0.00% | 53,285,300 | 318,851,168 | 0.62 |
| 2026-09-21 | 5.92 | 5.97 | 5.98 | 5.90 | +1.02% | 52,803,000 | 313,990,112 | 0.61 |
| 2026-09-18 | 5.87 | 5.91 | 5.93 | 5.85 | +1.03% | 56,058,700 | 330,833,184 | 0.65 |
| 2026-09-17 | 5.88 | 5.85 | 5.91 | 5.83 | -1.02% | 48,798,600 | 286,118,016 | 0.57 |
| 2026-09-16 | 5.79 | 5.91 | 5.92 | 5.75 | +1.90% | 84,079,900 | 492,091,648 | 0.97 |
| 2026-09-15 | 5.82 | 5.80 | 5.86 | 5.78 | -0.34% | 48,935,500 | 284,702,720 | 0.57 |
| 2026-09-14 | 5.82 | 5.82 | 5.84 | 5.80 | -0.34% | 32,035,700 | 186,522,544 | 0.37 |
| 2026-09-11 | 5.95 | 5.84 | 5.95 | 5.79 | -2.18% | 77,865,000 | 454,759,424 | 0.90 |
| 2026-09-10 | 5.92 | 5.97 | 5.98 | 5.91 | +0.67% | 56,599,200 | 336,663,808 | 0.66 |
| 2026-09-09 | 5.90 | 5.93 | 5.94 | 5.88 | +0.34% | 43,571,800 | 258,076,960 | 0.50 |
| 2026-09-08 | 5.89 | 5.91 | 5.94 | 5.89 | +0.00% | 38,441,400 | 227,510,432 | 0.45 |
| 2026-09-07 | 5.97 | 5.91 | 5.99 | 5.86 | -0.84% | 79,912,400 | 472,141,408 | 0.93 |
| 2026-09-04 | 5.93 | 5.96 | 6.01 | 5.91 | +0.68% | 101,514,800 | 606,638,080 | 1.18 |
| 2026-09-03 | 5.86 | 5.92 | 5.95 | 5.86 | +1.02% | 70,404,900 | 416,610,080 | 0.82 |
| 2026-09-02 | 5.92 | 5.86 | 5.93 | 5.84 | -1.51% | 60,284,900 | 353,677,088 | 0.70 |
| 2026-09-01 | 5.91 | 5.95 | 5.96 | 5.89 | +0.51% | 65,216,400 | 387,064,224 | 0.76 |
| 2026-08-31 | 5.91 | 5.92 | 5.93 | 5.86 | -0.17% | 63,357,200 | 373,586,176 | 0.73 |
| 2026-08-28 | 5.93 | 5.93 | 5.95 | 5.89 | -0.34% | 55,521,000 | 328,681,664 | 0.64 |
| 2026-08-27 | 5.90 | 5.95 | 5.95 | 5.88 | +0.34% | 88,178,800 | 521,701,952 | 1.02 |
| 2026-08-26 | 5.82 | 5.93 | 5.94 | 5.82 | +1.72% | 98,660,100 | 582,039,360 | 1.14 |
需要全历史数据与程序化访问？
查看 兴业证券 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=sh601377 获取全部历史日线。