浙文影业
sh601599 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）
3.43
涨跌幅
+0.29%
成交量
39,179,900 股
成交额
135,041,104 元
换手率
3.38%
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 | 3.42 | 3.43 | 3.51 | 3.39 | +0.29% | 39,179,900 | 135,041,104 | 3.38 |
| 2026-10-13 | 3.36 | 3.42 | 3.44 | 3.31 | +0.59% | 33,915,500 | 114,656,616 | 2.92 |
| 2026-10-12 | 3.33 | 3.40 | 3.44 | 3.31 | +1.49% | 36,790,500 | 124,722,192 | 3.17 |
| 2026-10-09 | 3.20 | 3.35 | 3.35 | 3.18 | +4.36% | 30,798,700 | 100,807,392 | 2.65 |
| 2026-10-08 | 3.23 | 3.21 | 3.26 | 3.19 | -1.23% | 14,808,000 | 47,627,684 | 1.28 |
| 2026-09-30 | 3.26 | 3.25 | 3.29 | 3.21 | -0.61% | 12,816,100 | 41,484,384 | 1.10 |
| 2026-09-29 | 3.20 | 3.27 | 3.29 | 3.18 | +1.87% | 18,353,700 | 59,757,248 | 1.58 |
| 2026-09-28 | 3.23 | 3.21 | 3.28 | 3.18 | -0.62% | 15,483,100 | 49,769,072 | 1.33 |
| 2026-09-24 | 3.19 | 3.23 | 3.27 | 3.18 | +0.62% | 15,261,800 | 49,349,916 | 1.32 |
| 2026-09-23 | 3.27 | 3.21 | 3.27 | 3.19 | -2.13% | 18,291,300 | 58,907,672 | 1.58 |
| 2026-09-22 | 3.27 | 3.28 | 3.30 | 3.23 | +0.31% | 18,372,200 | 60,084,612 | 1.58 |
| 2026-09-21 | 3.25 | 3.27 | 3.28 | 3.21 | +1.24% | 17,880,800 | 58,166,252 | 1.54 |
| 2026-09-18 | 3.25 | 3.23 | 3.28 | 3.21 | -0.31% | 19,433,500 | 63,001,184 | 1.67 |
| 2026-09-17 | 3.15 | 3.24 | 3.25 | 3.14 | +2.53% | 19,411,500 | 62,294,148 | 1.67 |
| 2026-09-16 | 3.12 | 3.16 | 3.17 | 3.08 | +1.28% | 17,167,900 | 53,853,516 | 1.48 |
| 2026-09-15 | 3.24 | 3.12 | 3.25 | 3.11 | -3.70% | 17,950,800 | 56,972,256 | 1.55 |
| 2026-09-14 | 3.26 | 3.24 | 3.31 | 3.23 | -0.61% | 16,131,000 | 52,445,424 | 1.39 |
| 2026-09-11 | 3.29 | 3.26 | 3.31 | 3.22 | -1.21% | 21,156,600 | 68,926,384 | 1.82 |
| 2026-09-10 | 3.32 | 3.30 | 3.34 | 3.27 | -0.90% | 15,076,900 | 49,827,476 | 1.30 |
| 2026-09-09 | 3.37 | 3.33 | 3.38 | 3.29 | -1.77% | 24,299,900 | 80,596,944 | 2.09 |
| 2026-09-08 | 3.32 | 3.39 | 3.40 | 3.32 | +2.11% | 27,180,100 | 91,758,744 | 2.34 |
| 2026-09-07 | 3.28 | 3.32 | 3.33 | 3.27 | +0.61% | 22,563,600 | 74,507,144 | 1.94 |
| 2026-09-04 | 3.29 | 3.30 | 3.37 | 3.26 | +1.23% | 29,943,300 | 99,512,224 | 2.58 |
| 2026-09-03 | 3.26 | 3.26 | 3.40 | 3.24 | +0.00% | 35,552,800 | 117,670,224 | 3.06 |
| 2026-09-02 | 3.31 | 3.26 | 3.35 | 3.26 | -2.40% | 30,937,000 | 101,687,200 | 2.67 |
| 2026-09-01 | 3.34 | 3.34 | 3.36 | 3.27 | +0.00% | 70,498,000 | 234,614,976 | 6.07 |
| 2026-08-31 | 3.13 | 3.34 | 3.47 | 3.13 | +6.03% | 86,195,800 | 285,028,320 | 7.43 |
| 2026-08-28 | 3.12 | 3.15 | 3.16 | 3.09 | +1.29% | 17,109,100 | 53,550,696 | 1.47 |
| 2026-08-27 | 3.11 | 3.11 | 3.16 | 3.09 | -0.32% | 14,311,400 | 44,596,828 | 1.23 |
| 2026-08-26 | 3.09 | 3.12 | 3.14 | 3.08 | +0.97% | 18,211,100 | 56,750,320 | 1.57 |
需要全历史数据与程序化访问？
查看 浙文影业 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=sh601599 获取全部历史日线。