会稽山
sh601579 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）
31.63
涨跌幅
-7.92%
成交量
38,931,700 股
成交额
1,269,116,800 元
换手率
8.12%
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 | 34.35 | 31.63 | 34.60 | 31.17 | -7.92% | 38,931,700 | 1,269,116,800 | 8.12 |
| 2026-10-13 | 34.44 | 34.35 | 35.46 | 33.30 | -5.24% | 35,609,200 | 1,216,745,728 | 7.43 |
| 2026-10-12 | 40.32 | 36.25 | 41.00 | 36.25 | -10.00% | 24,115,200 | 905,040,960 | 5.03 |
| 2026-10-09 | 40.35 | 40.28 | 40.80 | 37.35 | +1.72% | 43,728,900 | 1,702,515,072 | 9.12 |
| 2026-10-08 | 36.00 | 39.60 | 41.03 | 36.00 | +6.17% | 58,974,500 | 2,347,559,936 | 12.30 |
| 2026-09-30 | 37.66 | 37.30 | 40.20 | 37.30 | -0.96% | 52,896,700 | 2,040,286,080 | 11.03 |
| 2026-09-29 | 41.43 | 37.66 | 41.43 | 37.66 | -9.99% | 7,005,600 | 270,360,448 | 1.46 |
| 2026-09-28 | 40.46 | 41.84 | 41.84 | 40.19 | +9.99% | 53,915,600 | 2,223,607,296 | 11.24 |
| 2026-09-24 | 37.64 | 38.04 | 39.50 | 37.30 | +3.51% | 55,675,900 | 2,130,961,024 | 11.61 |
| 2026-09-23 | 37.83 | 36.75 | 41.21 | 35.56 | -1.90% | 69,300,500 | 2,679,425,024 | 14.45 |
| 2026-09-22 | 36.51 | 37.46 | 39.33 | 36.10 | +3.71% | 48,444,000 | 1,814,827,392 | 10.10 |
| 2026-09-21 | 33.50 | 36.12 | 36.12 | 32.26 | +9.99% | 34,474,800 | 1,178,539,392 | 7.19 |
| 2026-09-18 | 30.11 | 32.84 | 32.84 | 30.11 | +10.02% | 22,827,200 | 727,993,792 | 4.76 |
| 2026-09-17 | 28.36 | 29.85 | 30.74 | 27.67 | +5.37% | 41,405,600 | 1,213,677,312 | 8.64 |
| 2026-09-16 | 25.91 | 28.33 | 28.33 | 25.17 | +10.02% | 25,134,200 | 679,200,192 | 5.24 |
| 2026-09-15 | 23.88 | 25.75 | 25.75 | 23.68 | +10.00% | 20,246,900 | 506,525,824 | 4.22 |
| 2026-09-14 | 23.81 | 23.41 | 23.97 | 23.00 | -0.81% | 16,474,500 | 385,942,592 | 3.44 |
| 2026-09-11 | 24.20 | 23.60 | 24.51 | 23.40 | -2.64% | 21,322,900 | 508,464,832 | 4.45 |
| 2026-09-10 | 26.26 | 24.24 | 26.98 | 24.08 | -4.19% | 31,911,600 | 792,977,088 | 6.66 |
| 2026-09-09 | 23.47 | 25.30 | 25.30 | 23.01 | +10.00% | 33,217,100 | 819,278,144 | 6.93 |
| 2026-09-08 | 23.99 | 23.00 | 24.66 | 22.60 | -2.95% | 37,948,400 | 894,956,096 | 7.91 |
| 2026-09-07 | 24.49 | 23.70 | 25.68 | 23.20 | -1.54% | 42,304,500 | 1,018,704,128 | 8.82 |
| 2026-09-04 | 22.50 | 24.07 | 24.07 | 22.50 | +10.01% | 16,861,600 | 399,438,304 | 3.52 |
| 2026-09-03 | 20.92 | 21.88 | 22.60 | 20.69 | +4.69% | 25,043,100 | 548,694,912 | 5.22 |
| 2026-09-02 | 20.90 | 20.90 | 22.26 | 20.80 | +0.97% | 24,826,400 | 533,016,736 | 5.18 |
| 2026-09-01 | 19.35 | 20.70 | 20.99 | 19.30 | +6.98% | 22,398,700 | 452,990,848 | 4.67 |
| 2026-08-31 | 19.50 | 19.35 | 19.90 | 19.20 | +0.10% | 18,193,500 | 354,688,256 | 3.79 |
| 2026-08-28 | 20.09 | 19.33 | 20.19 | 19.32 | -3.78% | 17,723,500 | 349,148,032 | 3.70 |
| 2026-08-27 | 20.31 | 20.09 | 20.89 | 19.97 | -1.71% | 18,834,800 | 382,085,408 | 3.93 |
| 2026-08-26 | 19.73 | 20.44 | 21.28 | 19.73 | +3.76% | 21,672,100 | 447,662,496 | 4.52 |
需要全历史数据与程序化访问？
查看 会稽山 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=sh601579 获取全部历史日线。