大智慧
sh601519 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）
9.39
涨跌幅
-1.47%
成交量
94,650,600 股
成交额
887,326,144 元
换手率
4.76%
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 | 9.38 | 9.39 | 9.52 | 9.26 | -1.47% | 94,650,600 | 887,326,144 | 4.76 |
| 2026-10-13 | 9.19 | 9.53 | 9.74 | 9.16 | +3.03% | 159,223,500 | 1,505,863,168 | 8.00 |
| 2026-10-12 | 8.90 | 9.25 | 9.37 | 8.88 | +0.87% | 146,903,300 | 1,349,395,072 | 7.39 |
| 2026-10-09 | 8.39 | 9.17 | 9.17 | 8.26 | +9.95% | 96,499,400 | 846,133,248 | 4.85 |
| 2026-10-08 | 8.50 | 8.34 | 8.65 | 8.26 | -3.58% | 55,201,500 | 464,027,008 | 2.78 |
| 2026-09-30 | 9.11 | 8.65 | 9.15 | 8.50 | -4.00% | 86,562,700 | 754,046,592 | 4.35 |
| 2026-09-29 | 8.18 | 9.01 | 9.01 | 8.15 | +10.01% | 51,093,400 | 446,681,152 | 2.57 |
| 2026-09-28 | 8.52 | 8.19 | 8.54 | 8.13 | -3.87% | 26,275,300 | 216,721,536 | 1.32 |
| 2026-09-24 | 8.85 | 8.52 | 8.87 | 8.52 | -4.27% | 29,353,500 | 253,534,464 | 1.48 |
| 2026-09-23 | 9.00 | 8.90 | 9.07 | 8.83 | -1.87% | 32,805,900 | 292,780,960 | 1.65 |
| 2026-09-22 | 8.78 | 9.07 | 9.28 | 8.76 | +3.07% | 56,545,300 | 512,690,080 | 2.84 |
| 2026-09-21 | 8.38 | 8.80 | 8.90 | 8.33 | +4.51% | 47,388,500 | 410,395,712 | 2.38 |
| 2026-09-18 | 8.09 | 8.42 | 8.48 | 8.05 | +4.73% | 41,745,300 | 346,010,944 | 2.10 |
| 2026-09-17 | 8.04 | 8.04 | 8.17 | 7.97 | -0.86% | 19,746,000 | 159,096,576 | 0.99 |
| 2026-09-16 | 7.88 | 8.11 | 8.17 | 7.72 | +2.79% | 30,965,700 | 247,268,192 | 1.56 |
| 2026-09-15 | 7.98 | 7.89 | 8.05 | 7.88 | -1.25% | 20,720,100 | 164,556,992 | 1.04 |
| 2026-09-14 | 8.01 | 7.99 | 8.08 | 7.90 | -1.11% | 25,293,200 | 201,740,448 | 1.27 |
| 2026-09-11 | 8.66 | 8.08 | 8.66 | 7.98 | -7.76% | 50,639,000 | 412,673,440 | 2.55 |
| 2026-09-10 | 8.71 | 8.76 | 8.86 | 8.65 | +0.11% | 24,036,300 | 210,479,840 | 1.21 |
| 2026-09-09 | 8.74 | 8.75 | 8.90 | 8.70 | -1.24% | 25,184,100 | 220,687,904 | 1.27 |
| 2026-09-08 | 8.76 | 8.86 | 9.12 | 8.65 | +1.37% | 38,786,900 | 345,320,608 | 1.95 |
| 2026-09-07 | 8.97 | 8.74 | 9.00 | 8.74 | -2.35% | 37,662,500 | 332,772,736 | 1.89 |
| 2026-09-04 | 8.85 | 8.95 | 9.25 | 8.83 | +1.70% | 50,695,900 | 459,692,896 | 2.55 |
| 2026-09-03 | 8.87 | 8.80 | 9.00 | 8.73 | +0.11% | 27,379,000 | 242,737,680 | 1.38 |
| 2026-09-02 | 8.92 | 8.79 | 8.99 | 8.73 | -2.33% | 29,110,900 | 257,156,672 | 1.46 |
| 2026-09-01 | 8.79 | 9.00 | 9.14 | 8.78 | +1.58% | 45,961,600 | 413,581,696 | 2.31 |
| 2026-08-31 | 8.90 | 8.86 | 9.07 | 8.75 | -0.45% | 46,695,600 | 414,419,488 | 2.35 |
| 2026-08-28 | 8.74 | 8.90 | 9.15 | 8.72 | +0.91% | 76,454,000 | 685,095,616 | 3.84 |
| 2026-08-27 | 8.40 | 8.82 | 8.85 | 8.36 | +4.50% | 94,748,500 | 824,403,712 | 4.76 |
| 2026-08-26 | 7.92 | 8.44 | 8.66 | 7.92 | +6.03% | 70,999,800 | 594,576,192 | 3.57 |
需要全历史数据与程序化访问？
查看 大智慧 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=sh601519 获取全部历史日线。