旗滨集团
sh601636 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）
4.99
涨跌幅
-1.96%
成交量
29,116,700 股
成交额
146,581,568 元
换手率
0.98%
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 | 5.07 | 4.99 | 5.10 | 4.97 | -1.96% | 29,116,700 | 146,581,568 | 0.98 |
| 2026-10-13 | 5.08 | 5.09 | 5.14 | 5.00 | -1.17% | 34,195,800 | 173,386,368 | 1.16 |
| 2026-10-12 | 5.21 | 5.15 | 5.22 | 5.13 | -1.53% | 25,382,100 | 131,290,152 | 0.86 |
| 2026-10-09 | 5.20 | 5.23 | 5.26 | 5.08 | +0.19% | 44,511,600 | 230,607,136 | 1.50 |
| 2026-10-08 | 5.39 | 5.22 | 5.44 | 5.18 | -3.15% | 45,666,100 | 241,013,280 | 1.54 |
| 2026-09-30 | 5.28 | 5.39 | 5.42 | 5.23 | +1.89% | 44,652,300 | 238,666,240 | 1.51 |
| 2026-09-29 | 5.29 | 5.29 | 5.33 | 5.20 | -0.94% | 43,818,100 | 230,307,264 | 1.48 |
| 2026-09-28 | 5.49 | 5.34 | 5.62 | 5.31 | -2.02% | 66,721,800 | 361,714,144 | 2.26 |
| 2026-09-24 | 5.66 | 5.45 | 5.69 | 5.44 | -4.55% | 78,032,300 | 431,341,408 | 2.64 |
| 2026-09-23 | 5.66 | 5.71 | 5.89 | 5.66 | +0.53% | 84,683,900 | 490,460,192 | 2.86 |
| 2026-09-22 | 5.75 | 5.68 | 5.83 | 5.64 | -1.05% | 48,933,600 | 280,139,520 | 1.65 |
| 2026-09-21 | 5.54 | 5.74 | 5.83 | 5.52 | +3.24% | 99,114,500 | 567,933,248 | 3.35 |
| 2026-09-18 | 5.61 | 5.56 | 5.66 | 5.45 | +0.54% | 56,600,500 | 313,581,344 | 1.91 |
| 2026-09-17 | 5.52 | 5.53 | 5.75 | 5.50 | +0.18% | 83,069,400 | 465,466,944 | 2.81 |
| 2026-09-16 | 5.59 | 5.52 | 5.59 | 5.44 | -1.25% | 52,245,700 | 287,488,864 | 1.77 |
| 2026-09-15 | 5.56 | 5.59 | 5.68 | 5.56 | -0.53% | 26,048,700 | 146,426,896 | 0.88 |
| 2026-09-14 | 5.65 | 5.62 | 5.70 | 5.57 | -1.06% | 37,069,900 | 208,381,008 | 1.25 |
| 2026-09-11 | 5.71 | 5.68 | 5.75 | 5.55 | -1.22% | 47,698,200 | 269,244,576 | 1.61 |
| 2026-09-10 | 5.74 | 5.75 | 5.83 | 5.70 | -0.69% | 33,772,500 | 194,601,568 | 1.14 |
| 2026-09-09 | 5.80 | 5.79 | 5.93 | 5.77 | +0.17% | 56,370,400 | 329,455,392 | 1.91 |
| 2026-09-08 | 5.89 | 5.78 | 5.95 | 5.75 | -2.20% | 58,482,000 | 340,339,040 | 1.98 |
| 2026-09-07 | 5.82 | 5.91 | 5.99 | 5.77 | +1.72% | 59,373,200 | 351,025,856 | 2.01 |
| 2026-09-04 | 5.89 | 5.81 | 6.08 | 5.77 | -0.34% | 111,454,000 | 661,495,232 | 3.77 |
| 2026-09-03 | 5.79 | 5.83 | 6.05 | 5.72 | +0.17% | 80,868,400 | 475,038,432 | 2.73 |
| 2026-09-02 | 5.62 | 5.82 | 5.90 | 5.48 | +2.65% | 85,236,800 | 485,077,312 | 2.88 |
| 2026-09-01 | 5.77 | 5.67 | 5.81 | 5.65 | -1.56% | 45,276,000 | 257,509,104 | 1.53 |
| 2026-08-31 | 5.85 | 5.76 | 5.93 | 5.69 | -2.04% | 52,793,300 | 304,387,648 | 1.78 |
| 2026-08-28 | 5.85 | 5.88 | 5.95 | 5.80 | +0.51% | 45,209,600 | 266,378,320 | 1.53 |
| 2026-08-27 | 5.78 | 5.85 | 5.86 | 5.74 | +1.04% | 32,648,200 | 189,918,064 | 1.10 |
| 2026-08-26 | 5.75 | 5.79 | 5.82 | 5.72 | +0.70% | 29,064,600 | 167,891,776 | 0.98 |
需要全历史数据与程序化访问？
查看 旗滨集团 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=sh601636 获取全部历史日线。