风范股份
sh601700 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）
6.02
涨跌幅
-2.27%
成交量
24,994,600 股
成交额
152,165,008 元
换手率
2.19%
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 | 6.16 | 6.02 | 6.22 | 6.01 | -2.27% | 24,994,600 | 152,165,008 | 2.19 |
| 2026-10-13 | 6.05 | 6.16 | 6.23 | 5.95 | +0.33% | 35,083,800 | 213,679,040 | 3.08 |
| 2026-10-12 | 6.30 | 6.14 | 6.42 | 6.12 | -3.31% | 39,512,700 | 247,556,960 | 3.47 |
| 2026-10-09 | 6.37 | 6.35 | 6.37 | 6.06 | -0.47% | 49,657,700 | 307,252,416 | 4.36 |
| 2026-10-08 | 6.28 | 6.38 | 6.57 | 6.24 | +3.07% | 57,182,400 | 366,187,104 | 5.02 |
| 2026-09-30 | 6.16 | 6.19 | 6.23 | 6.07 | +2.48% | 34,023,500 | 210,174,672 | 2.99 |
| 2026-09-29 | 6.10 | 6.04 | 6.16 | 6.03 | -1.15% | 29,713,000 | 180,553,616 | 2.61 |
| 2026-09-28 | 6.20 | 6.11 | 6.21 | 6.05 | -2.24% | 34,249,700 | 209,256,656 | 3.01 |
| 2026-09-24 | 6.23 | 6.25 | 6.38 | 6.22 | -0.95% | 36,456,200 | 229,086,096 | 3.20 |
| 2026-09-23 | 6.64 | 6.31 | 6.65 | 6.27 | -6.52% | 77,817,700 | 500,174,464 | 6.83 |
| 2026-09-22 | 6.49 | 6.75 | 6.78 | 6.41 | +4.17% | 90,714,800 | 601,063,104 | 7.97 |
| 2026-09-21 | 6.31 | 6.48 | 6.52 | 6.25 | +2.05% | 59,607,700 | 383,774,240 | 5.23 |
| 2026-09-18 | 6.37 | 6.35 | 6.45 | 6.28 | +0.63% | 73,496,900 | 467,526,752 | 6.45 |
| 2026-09-17 | 6.10 | 6.31 | 6.31 | 6.02 | +2.94% | 76,442,500 | 471,030,496 | 6.71 |
| 2026-09-16 | 6.08 | 6.13 | 6.16 | 6.05 | +0.33% | 48,904,400 | 298,940,352 | 4.29 |
| 2026-09-15 | 6.14 | 6.11 | 6.22 | 6.09 | -1.13% | 48,964,300 | 301,512,640 | 4.30 |
| 2026-09-14 | 6.38 | 6.18 | 6.39 | 6.13 | -4.92% | 79,142,600 | 493,296,704 | 6.95 |
| 2026-09-11 | 6.33 | 6.50 | 6.50 | 6.16 | +1.09% | 90,853,700 | 575,833,536 | 7.98 |
| 2026-09-10 | 6.52 | 6.43 | 6.71 | 6.43 | -2.87% | 90,253,600 | 591,850,880 | 7.93 |
| 2026-09-09 | 6.88 | 6.62 | 6.90 | 6.60 | -5.56% | 114,836,500 | 770,622,592 | 10.08 |
| 2026-09-08 | 7.05 | 7.01 | 7.23 | 6.77 | -2.09% | 146,922,600 | 1,020,327,040 | 12.90 |
| 2026-09-07 | 7.46 | 7.16 | 7.46 | 6.95 | -6.77% | 138,135,300 | 991,250,112 | 12.13 |
| 2026-09-04 | 7.70 | 7.68 | 8.25 | 7.52 | -3.88% | 145,901,800 | 1,144,158,976 | 12.81 |
| 2026-09-03 | 8.35 | 7.99 | 8.77 | 7.89 | -3.15% | 146,461,900 | 1,208,290,048 | 12.86 |
| 2026-09-02 | 8.11 | 8.25 | 8.51 | 8.00 | -1.79% | 145,760,500 | 1,201,718,912 | 12.80 |
| 2026-09-01 | 7.91 | 8.40 | 8.78 | 7.91 | +4.74% | 197,405,300 | 1,637,094,784 | 17.34 |
| 2026-08-31 | 8.30 | 8.02 | 8.30 | 7.80 | -4.30% | 204,572,400 | 1,637,399,808 | 17.96 |
| 2026-08-28 | 7.45 | 8.38 | 8.38 | 7.30 | +9.97% | 205,142,400 | 1,622,739,456 | 18.01 |
| 2026-08-27 | 7.51 | 7.62 | 8.10 | 7.51 | -1.04% | 197,620,600 | 1,530,353,024 | 17.35 |
| 2026-08-26 | 7.48 | 7.70 | 8.13 | 7.11 | +2.53% | 226,959,000 | 1,715,803,648 | 19.93 |
需要全历史数据与程序化访问？
查看 风范股份 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=sh601700 获取全部历史日线。