怡球资源
sh601388 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）
3.13
涨跌幅
-1.26%
成交量
18,781,500 股
成交额
59,155,496 元
换手率
0.85%
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 | 3.17 | 3.13 | 3.18 | 3.12 | -1.26% | 18,781,500 | 59,155,496 | 0.85 |
| 2026-10-13 | 3.12 | 3.17 | 3.18 | 3.08 | +0.96% | 23,274,500 | 72,752,192 | 1.06 |
| 2026-10-12 | 3.22 | 3.14 | 3.23 | 3.13 | -1.88% | 20,804,100 | 66,185,352 | 0.95 |
| 2026-10-09 | 3.16 | 3.20 | 3.21 | 3.13 | +0.95% | 28,081,600 | 89,156,488 | 1.28 |
| 2026-10-08 | 3.17 | 3.17 | 3.20 | 3.14 | -0.31% | 17,659,600 | 56,082,784 | 0.80 |
| 2026-09-30 | 3.16 | 3.18 | 3.19 | 3.15 | +0.32% | 18,117,000 | 57,388,676 | 0.82 |
| 2026-09-29 | 3.13 | 3.17 | 3.18 | 3.09 | +1.93% | 19,338,900 | 60,876,268 | 0.88 |
| 2026-09-28 | 3.13 | 3.11 | 3.15 | 3.08 | -1.27% | 25,420,800 | 79,156,560 | 1.15 |
| 2026-09-24 | 3.18 | 3.15 | 3.19 | 3.14 | -1.25% | 19,711,900 | 62,328,896 | 0.90 |
| 2026-09-23 | 3.24 | 3.19 | 3.25 | 3.18 | -1.85% | 25,673,600 | 82,232,528 | 1.17 |
| 2026-09-22 | 3.25 | 3.25 | 3.28 | 3.23 | +0.00% | 26,676,300 | 86,787,608 | 1.21 |
| 2026-09-21 | 3.25 | 3.25 | 3.27 | 3.23 | +0.31% | 20,734,200 | 67,392,264 | 0.94 |
| 2026-09-18 | 3.25 | 3.24 | 3.28 | 3.23 | +0.31% | 26,555,000 | 86,353,920 | 1.21 |
| 2026-09-17 | 3.28 | 3.23 | 3.30 | 3.21 | -2.12% | 21,852,100 | 70,741,064 | 0.99 |
| 2026-09-16 | 3.25 | 3.30 | 3.32 | 3.23 | +2.17% | 23,696,500 | 77,635,288 | 1.08 |
| 2026-09-15 | 3.28 | 3.23 | 3.31 | 3.23 | -2.12% | 22,454,000 | 73,203,080 | 1.02 |
| 2026-09-14 | 3.28 | 3.30 | 3.31 | 3.25 | +0.30% | 22,832,800 | 75,067,888 | 1.04 |
| 2026-09-11 | 3.36 | 3.29 | 3.37 | 3.24 | -3.80% | 42,207,100 | 138,301,904 | 1.92 |
| 2026-09-10 | 3.49 | 3.42 | 3.49 | 3.41 | -2.01% | 30,845,800 | 106,042,768 | 1.40 |
| 2026-09-09 | 3.47 | 3.49 | 3.50 | 3.43 | +0.58% | 34,609,400 | 120,211,264 | 1.57 |
| 2026-09-08 | 3.39 | 3.47 | 3.48 | 3.38 | +2.97% | 39,461,100 | 135,715,472 | 1.79 |
| 2026-09-07 | 3.39 | 3.37 | 3.39 | 3.34 | -0.88% | 23,754,600 | 80,011,496 | 1.08 |
| 2026-09-04 | 3.50 | 3.40 | 3.50 | 3.38 | -2.30% | 42,495,800 | 145,929,920 | 1.93 |
| 2026-09-03 | 3.48 | 3.48 | 3.51 | 3.46 | +0.58% | 30,555,000 | 106,524,048 | 1.39 |
| 2026-09-02 | 3.49 | 3.46 | 3.49 | 3.40 | -1.42% | 38,846,500 | 133,796,112 | 1.76 |
| 2026-09-01 | 3.47 | 3.51 | 3.56 | 3.47 | +0.29% | 38,314,200 | 135,077,824 | 1.74 |
| 2026-08-31 | 3.53 | 3.50 | 3.54 | 3.46 | -2.51% | 49,535,600 | 172,853,600 | 2.25 |
| 2026-08-28 | 3.57 | 3.59 | 3.60 | 3.49 | +0.00% | 67,466,600 | 239,669,440 | 3.06 |
| 2026-08-27 | 3.55 | 3.59 | 3.61 | 3.54 | -1.64% | 98,409,600 | 352,446,912 | 4.47 |
| 2026-08-26 | 3.41 | 3.65 | 3.76 | 3.41 | +6.73% | 154,225,900 | 557,309,632 | 7.01 |
需要全历史数据与程序化访问？
查看 怡球资源 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=sh601388 获取全部历史日线。