滨化股份
sh601678 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）
5.40
涨跌幅
-2.17%
成交量
41,364,500 股
成交额
225,621,968 元
换手率
2.02%
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 | 5.49 | 5.40 | 5.55 | 5.39 | -2.17% | 41,364,500 | 225,621,968 | 2.02 |
| 2026-10-13 | 5.48 | 5.52 | 5.59 | 5.43 | -0.72% | 46,830,300 | 257,867,872 | 2.29 |
| 2026-10-12 | 5.71 | 5.56 | 5.76 | 5.53 | -3.14% | 57,501,500 | 324,805,824 | 2.81 |
| 2026-10-09 | 5.66 | 5.74 | 5.75 | 5.61 | +1.41% | 53,213,600 | 302,301,312 | 2.60 |
| 2026-10-08 | 5.67 | 5.66 | 5.78 | 5.62 | -0.35% | 42,343,200 | 241,662,560 | 2.07 |
| 2026-09-30 | 5.68 | 5.68 | 5.75 | 5.66 | +0.71% | 31,517,500 | 179,838,032 | 1.54 |
| 2026-09-29 | 5.65 | 5.64 | 5.70 | 5.61 | -1.05% | 31,926,700 | 180,232,816 | 1.56 |
| 2026-09-28 | 5.77 | 5.70 | 5.79 | 5.65 | -1.04% | 39,509,500 | 225,280,640 | 1.93 |
| 2026-09-24 | 5.95 | 5.76 | 5.96 | 5.75 | -3.36% | 44,190,400 | 257,459,504 | 2.16 |
| 2026-09-23 | 6.02 | 5.96 | 6.04 | 5.90 | -1.81% | 44,548,400 | 265,515,216 | 2.18 |
| 2026-09-22 | 6.04 | 6.07 | 6.13 | 6.00 | +0.66% | 67,101,200 | 406,671,328 | 3.28 |
| 2026-09-21 | 5.98 | 6.03 | 6.06 | 5.97 | +0.50% | 59,839,300 | 359,891,872 | 2.93 |
| 2026-09-18 | 5.89 | 6.00 | 6.01 | 5.89 | +2.92% | 69,357,800 | 414,176,576 | 3.39 |
| 2026-09-17 | 5.92 | 5.83 | 5.99 | 5.80 | -2.35% | 51,137,100 | 300,012,800 | 2.50 |
| 2026-09-16 | 5.84 | 5.97 | 5.97 | 5.77 | +2.75% | 58,012,300 | 341,997,728 | 2.84 |
| 2026-09-15 | 5.87 | 5.81 | 5.87 | 5.79 | -1.19% | 40,373,800 | 235,249,152 | 1.98 |
| 2026-09-14 | 5.87 | 5.88 | 5.94 | 5.84 | -0.17% | 42,005,500 | 247,553,760 | 2.06 |
| 2026-09-11 | 5.98 | 5.89 | 5.98 | 5.75 | -1.83% | 72,655,700 | 424,448,320 | 3.56 |
| 2026-09-10 | 6.06 | 6.00 | 6.14 | 5.99 | -1.64% | 63,592,500 | 384,783,136 | 3.11 |
| 2026-09-09 | 6.16 | 6.10 | 6.20 | 6.03 | -1.29% | 76,244,700 | 464,476,864 | 3.73 |
| 2026-09-08 | 6.00 | 6.18 | 6.31 | 5.95 | +3.00% | 125,856,500 | 776,298,816 | 6.16 |
| 2026-09-07 | 6.01 | 6.00 | 6.05 | 5.89 | -0.17% | 73,748,900 | 439,955,232 | 3.61 |
| 2026-09-04 | 6.22 | 6.01 | 6.24 | 5.96 | -2.44% | 103,190,700 | 630,536,320 | 5.05 |
| 2026-09-03 | 6.16 | 6.16 | 6.24 | 6.11 | +0.33% | 80,376,300 | 495,893,824 | 3.93 |
| 2026-09-02 | 6.41 | 6.14 | 6.45 | 6.10 | -5.54% | 139,774,700 | 868,933,184 | 6.84 |
| 2026-09-01 | 6.61 | 6.50 | 6.74 | 6.47 | -2.40% | 136,421,000 | 898,732,800 | 6.68 |
| 2026-08-31 | 6.78 | 6.66 | 6.81 | 6.46 | -2.20% | 172,758,900 | 1,140,159,616 | 8.45 |
| 2026-08-28 | 6.50 | 6.81 | 7.02 | 6.44 | +5.09% | 245,678,400 | 1,669,588,736 | 12.02 |
| 2026-08-27 | 6.29 | 6.48 | 6.48 | 6.26 | +3.02% | 121,918,400 | 779,018,112 | 5.97 |
| 2026-08-26 | 6.27 | 6.29 | 6.34 | 6.18 | +0.96% | 96,018,600 | 601,654,784 | 4.70 |
需要全历史数据与程序化访问？
查看 滨化股份 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=sh601678 获取全部历史日线。