衢州东峰
sh601515 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）
3.04
涨跌幅
-1.94%
成交量
14,066,000 股
成交额
43,252,352 元
换手率
0.73%
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 | 3.09 | 3.04 | 3.13 | 3.03 | -1.94% | 14,066,000 | 43,252,352 | 0.73 |
| 2026-10-13 | 3.11 | 3.10 | 3.16 | 3.06 | -1.59% | 22,793,500 | 70,633,024 | 1.18 |
| 2026-10-12 | 3.24 | 3.15 | 3.26 | 3.15 | -2.78% | 14,809,200 | 47,291,740 | 0.77 |
| 2026-10-09 | 3.18 | 3.24 | 3.27 | 3.15 | +1.89% | 23,584,500 | 75,889,920 | 1.23 |
| 2026-10-08 | 3.20 | 3.18 | 3.24 | 3.16 | +0.00% | 13,990,000 | 44,714,332 | 0.73 |
| 2026-09-30 | 3.19 | 3.18 | 3.22 | 3.15 | -0.31% | 11,851,800 | 37,776,728 | 0.62 |
| 2026-09-29 | 3.14 | 3.19 | 3.20 | 3.12 | +1.59% | 12,965,600 | 41,155,280 | 0.67 |
| 2026-09-28 | 3.22 | 3.14 | 3.23 | 3.10 | -2.18% | 13,508,100 | 42,484,828 | 0.70 |
| 2026-09-24 | 3.24 | 3.21 | 3.26 | 3.20 | -0.93% | 8,457,200 | 27,274,036 | 0.44 |
| 2026-09-23 | 3.29 | 3.24 | 3.29 | 3.22 | -1.52% | 11,702,000 | 37,990,440 | 0.61 |
| 2026-09-22 | 3.31 | 3.29 | 3.33 | 3.27 | -0.30% | 12,301,200 | 40,586,256 | 0.64 |
| 2026-09-21 | 3.31 | 3.30 | 3.31 | 3.26 | +0.30% | 10,639,800 | 34,981,980 | 0.55 |
| 2026-09-18 | 3.29 | 3.29 | 3.32 | 3.26 | +0.61% | 10,401,000 | 34,174,004 | 0.54 |
| 2026-09-17 | 3.33 | 3.27 | 3.33 | 3.25 | -2.10% | 10,711,500 | 35,061,232 | 0.56 |
| 2026-09-16 | 3.28 | 3.34 | 3.42 | 3.22 | +2.14% | 14,469,100 | 48,075,204 | 0.75 |
| 2026-09-15 | 3.30 | 3.27 | 3.34 | 3.24 | -0.91% | 9,964,800 | 32,755,800 | 0.52 |
| 2026-09-14 | 3.21 | 3.30 | 3.32 | 3.20 | +2.80% | 13,219,800 | 43,245,860 | 0.69 |
| 2026-09-11 | 3.27 | 3.21 | 3.27 | 3.16 | -2.43% | 14,284,200 | 45,628,984 | 0.74 |
| 2026-09-10 | 3.32 | 3.29 | 3.33 | 3.27 | -1.50% | 10,660,600 | 35,145,032 | 0.55 |
| 2026-09-09 | 3.36 | 3.34 | 3.36 | 3.31 | -0.60% | 10,132,900 | 33,798,380 | 0.53 |
| 2026-09-08 | 3.33 | 3.36 | 3.37 | 3.29 | +1.51% | 10,445,200 | 34,941,744 | 0.54 |
| 2026-09-07 | 3.33 | 3.31 | 3.34 | 3.29 | -0.30% | 9,757,200 | 32,375,800 | 0.51 |
| 2026-09-04 | 3.41 | 3.32 | 3.42 | 3.29 | -1.78% | 13,411,000 | 45,014,244 | 0.70 |
| 2026-09-03 | 3.42 | 3.38 | 3.45 | 3.38 | -1.17% | 9,490,500 | 32,286,794 | 0.49 |
| 2026-09-02 | 3.46 | 3.42 | 3.47 | 3.40 | -1.44% | 12,064,800 | 41,320,528 | 0.63 |
| 2026-09-01 | 3.47 | 3.47 | 3.53 | 3.46 | -0.86% | 12,482,300 | 43,488,428 | 0.65 |
| 2026-08-31 | 3.44 | 3.50 | 3.52 | 3.44 | +0.00% | 12,431,100 | 43,358,448 | 0.65 |
| 2026-08-28 | 3.55 | 3.50 | 3.59 | 3.48 | -1.41% | 17,310,500 | 60,844,324 | 0.90 |
| 2026-08-27 | 3.43 | 3.55 | 3.67 | 3.40 | +3.80% | 35,077,000 | 125,208,128 | 1.82 |
| 2026-08-26 | 3.41 | 3.42 | 3.46 | 3.39 | +1.18% | 11,310,000 | 38,771,464 | 0.59 |
需要全历史数据与程序化访问？
查看 衢州东峰 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=sh601515 获取全部历史日线。