东吴证券
sh601555 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）
8.16
涨跌幅
+0.00%
成交量
19,415,000 股
成交额
158,802,736 元
换手率
0.39%
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 | 8.15 | 8.16 | 8.22 | 8.12 | +0.00% | 19,415,000 | 158,802,736 | 0.39 |
| 2026-10-13 | 8.20 | 8.16 | 8.25 | 8.13 | -0.73% | 26,391,900 | 216,155,056 | 0.53 |
| 2026-10-12 | 8.19 | 8.22 | 8.24 | 8.16 | +0.49% | 24,197,800 | 198,623,744 | 0.49 |
| 2026-10-09 | 8.00 | 8.18 | 8.24 | 8.00 | +2.63% | 38,393,200 | 312,589,504 | 0.77 |
| 2026-10-08 | 8.14 | 7.97 | 8.21 | 7.95 | -1.97% | 25,905,500 | 208,763,328 | 0.52 |
| 2026-09-30 | 8.16 | 8.13 | 8.23 | 8.11 | -0.12% | 19,882,400 | 162,050,992 | 0.40 |
| 2026-09-29 | 8.06 | 8.14 | 8.17 | 8.04 | +0.74% | 21,738,700 | 176,066,304 | 0.44 |
| 2026-09-28 | 8.15 | 8.08 | 8.18 | 8.05 | -1.10% | 30,330,400 | 245,773,920 | 0.61 |
| 2026-09-24 | 8.24 | 8.17 | 8.27 | 8.13 | -1.09% | 31,603,400 | 258,159,536 | 0.64 |
| 2026-09-23 | 8.36 | 8.26 | 8.37 | 8.25 | -0.96% | 17,715,700 | 146,939,712 | 0.36 |
| 2026-09-22 | 8.33 | 8.34 | 8.43 | 8.29 | +0.36% | 30,503,500 | 254,815,648 | 0.61 |
| 2026-09-21 | 8.28 | 8.31 | 8.33 | 8.24 | +0.12% | 27,258,900 | 225,800,192 | 0.55 |
| 2026-09-18 | 8.31 | 8.30 | 8.37 | 8.27 | +0.24% | 25,572,200 | 212,630,144 | 0.51 |
| 2026-09-17 | 8.35 | 8.28 | 8.40 | 8.26 | -1.31% | 26,598,100 | 220,909,648 | 0.54 |
| 2026-09-16 | 8.38 | 8.39 | 8.42 | 8.29 | -0.24% | 26,307,300 | 219,860,480 | 0.53 |
| 2026-09-15 | 8.45 | 8.41 | 8.56 | 8.34 | -0.71% | 28,463,300 | 239,450,208 | 0.57 |
| 2026-09-14 | 8.37 | 8.47 | 8.48 | 8.33 | +0.83% | 38,417,200 | 323,829,504 | 0.77 |
| 2026-09-11 | 8.51 | 8.40 | 8.52 | 8.28 | -1.52% | 51,979,000 | 434,904,896 | 1.05 |
| 2026-09-10 | 8.40 | 8.53 | 8.55 | 8.36 | +1.31% | 30,945,100 | 262,660,416 | 0.62 |
| 2026-09-09 | 8.43 | 8.42 | 8.47 | 8.35 | +0.24% | 21,868,500 | 184,150,048 | 0.44 |
| 2026-09-08 | 8.38 | 8.40 | 8.52 | 8.33 | +0.36% | 28,570,000 | 241,014,240 | 0.57 |
| 2026-09-07 | 8.48 | 8.37 | 8.50 | 8.36 | -1.18% | 35,135,600 | 295,579,968 | 0.71 |
| 2026-09-04 | 8.48 | 8.47 | 8.57 | 8.41 | +0.12% | 33,812,700 | 287,587,616 | 0.68 |
| 2026-09-03 | 8.43 | 8.46 | 8.60 | 8.39 | +0.59% | 47,257,100 | 401,734,848 | 0.95 |
| 2026-09-02 | 8.65 | 8.41 | 8.74 | 8.39 | -2.32% | 56,093,700 | 477,299,776 | 1.13 |
| 2026-09-01 | 8.37 | 8.61 | 8.66 | 8.36 | +1.29% | 73,111,700 | 627,294,848 | 1.47 |
| 2026-08-31 | 8.30 | 8.50 | 8.56 | 8.28 | +4.17% | 114,147,100 | 964,579,200 | 2.30 |
| 2026-08-28 | 8.11 | 8.16 | 8.21 | 8.06 | +0.12% | 32,133,400 | 261,917,312 | 0.65 |
| 2026-08-27 | 8.01 | 8.15 | 8.17 | 7.98 | +1.37% | 45,183,600 | 365,253,120 | 0.91 |
| 2026-08-26 | 7.85 | 8.04 | 8.07 | 7.83 | +2.29% | 57,856,000 | 462,467,520 | 1.16 |
需要全历史数据与程序化访问？
查看 东吴证券 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=sh601555 获取全部历史日线。