国机重装
sh601399 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）
3.12
涨跌幅
-1.58%
成交量
47,494,300 股
成交额
149,447,232 元
换手率
0.66%
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 | 3.12 | 3.18 | 3.12 | -1.58% | 47,494,300 | 149,447,232 | 0.66 |
| 2026-10-13 | 3.10 | 3.17 | 3.20 | 3.08 | +1.93% | 85,493,400 | 269,035,264 | 1.19 |
| 2026-10-12 | 3.13 | 3.11 | 3.15 | 3.09 | -0.64% | 59,898,700 | 187,006,800 | 0.83 |
| 2026-10-09 | 3.11 | 3.13 | 3.15 | 3.07 | +0.00% | 78,864,600 | 245,403,808 | 1.09 |
| 2026-10-08 | 3.17 | 3.13 | 3.24 | 3.12 | -0.63% | 85,158,000 | 270,198,304 | 1.18 |
| 2026-09-30 | 3.13 | 3.15 | 3.18 | 3.13 | +0.64% | 47,178,800 | 148,840,512 | 0.65 |
| 2026-09-29 | 3.06 | 3.13 | 3.15 | 3.05 | +2.62% | 76,211,400 | 237,059,888 | 1.06 |
| 2026-09-28 | 3.08 | 3.05 | 3.09 | 3.02 | -0.65% | 51,102,100 | 155,648,544 | 0.71 |
| 2026-09-24 | 3.07 | 3.07 | 3.11 | 3.05 | -0.65% | 55,496,600 | 170,653,600 | 0.77 |
| 2026-09-23 | 3.15 | 3.09 | 3.16 | 3.08 | -2.22% | 76,259,400 | 236,932,736 | 1.06 |
| 2026-09-22 | 3.23 | 3.16 | 3.25 | 3.15 | -1.86% | 78,017,400 | 247,907,664 | 1.08 |
| 2026-09-21 | 3.19 | 3.22 | 3.23 | 3.18 | +0.63% | 53,845,100 | 172,446,864 | 0.75 |
| 2026-09-18 | 3.18 | 3.20 | 3.22 | 3.17 | +0.95% | 39,354,600 | 125,726,944 | 0.55 |
| 2026-09-17 | 3.20 | 3.17 | 3.20 | 3.14 | -0.94% | 43,512,600 | 137,640,288 | 0.60 |
| 2026-09-16 | 3.17 | 3.20 | 3.21 | 3.14 | +0.95% | 43,244,400 | 137,521,712 | 0.60 |
| 2026-09-15 | 3.22 | 3.17 | 3.23 | 3.17 | -1.55% | 40,672,100 | 129,624,584 | 0.56 |
| 2026-09-14 | 3.22 | 3.22 | 3.24 | 3.17 | -0.31% | 48,989,500 | 157,122,656 | 0.68 |
| 2026-09-11 | 3.25 | 3.23 | 3.25 | 3.18 | -1.22% | 64,685,400 | 207,625,856 | 0.90 |
| 2026-09-10 | 3.25 | 3.27 | 3.30 | 3.21 | +0.00% | 61,071,700 | 199,246,768 | 0.85 |
| 2026-09-09 | 3.22 | 3.27 | 3.28 | 3.21 | +1.24% | 60,382,400 | 196,474,592 | 0.84 |
| 2026-09-08 | 3.17 | 3.23 | 3.24 | 3.16 | +1.57% | 60,653,100 | 194,886,192 | 0.84 |
| 2026-09-07 | 3.20 | 3.18 | 3.22 | 3.16 | -0.63% | 48,121,200 | 152,897,824 | 0.67 |
| 2026-09-04 | 3.18 | 3.20 | 3.23 | 3.17 | +0.63% | 52,699,200 | 169,015,472 | 0.73 |
| 2026-09-03 | 3.20 | 3.18 | 3.22 | 3.16 | -0.63% | 41,680,200 | 132,665,536 | 0.58 |
| 2026-09-02 | 3.23 | 3.20 | 3.24 | 3.18 | -1.54% | 59,223,700 | 189,794,448 | 0.82 |
| 2026-09-01 | 3.18 | 3.25 | 3.27 | 3.17 | +1.88% | 81,456,700 | 263,821,552 | 1.13 |
| 2026-08-31 | 3.22 | 3.19 | 3.23 | 3.12 | -1.54% | 71,184,900 | 225,206,768 | 0.99 |
| 2026-08-28 | 3.19 | 3.24 | 3.25 | 3.17 | +1.57% | 58,956,500 | 189,556,992 | 0.82 |
| 2026-08-27 | 3.16 | 3.19 | 3.20 | 3.14 | +0.31% | 46,381,100 | 147,162,736 | 0.64 |
| 2026-08-26 | 3.17 | 3.18 | 3.22 | 3.16 | +0.95% | 48,702,600 | 155,198,336 | 0.68 |
需要全历史数据与程序化访问？
查看 国机重装 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=sh601399 获取全部历史日线。