千里科技
sh601777 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）
7.94
涨跌幅
-3.17%
成交量
19,578,600 股
成交额
157,383,040 元
换手率
0.43%
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 | 8.15 | 7.94 | 8.22 | 7.92 | -3.17% | 19,578,600 | 157,383,040 | 0.43 |
| 2026-10-13 | 8.31 | 8.20 | 8.40 | 8.07 | -2.61% | 27,916,200 | 229,070,480 | 0.62 |
| 2026-10-12 | 8.22 | 8.42 | 8.43 | 8.20 | +1.81% | 28,775,200 | 239,611,248 | 0.64 |
| 2026-10-09 | 8.13 | 8.27 | 8.32 | 7.87 | +2.73% | 34,273,400 | 277,094,016 | 0.76 |
| 2026-10-08 | 8.30 | 8.05 | 8.48 | 7.96 | -1.59% | 40,388,100 | 329,637,920 | 0.89 |
| 2026-09-30 | 7.94 | 8.18 | 8.43 | 7.93 | +3.41% | 39,270,100 | 320,730,208 | 0.87 |
| 2026-09-29 | 8.44 | 7.91 | 8.54 | 7.86 | -6.17% | 48,750,100 | 393,514,400 | 1.08 |
| 2026-09-28 | 8.30 | 8.43 | 8.60 | 8.26 | +1.81% | 53,422,100 | 451,173,696 | 1.18 |
| 2026-09-24 | 7.70 | 8.28 | 8.39 | 7.66 | +7.39% | 53,649,600 | 436,685,536 | 1.19 |
| 2026-09-23 | 7.77 | 7.71 | 7.84 | 7.71 | -0.90% | 13,456,800 | 104,555,912 | 0.30 |
| 2026-09-22 | 7.85 | 7.78 | 7.91 | 7.77 | -0.26% | 19,707,600 | 154,561,824 | 0.44 |
| 2026-09-21 | 7.80 | 7.80 | 7.91 | 7.79 | +0.00% | 18,615,000 | 145,905,280 | 0.41 |
| 2026-09-18 | 7.98 | 7.80 | 8.05 | 7.80 | -1.76% | 15,354,500 | 120,897,040 | 0.34 |
| 2026-09-17 | 7.87 | 7.94 | 8.01 | 7.87 | +0.38% | 11,218,300 | 89,180,648 | 0.25 |
| 2026-09-16 | 7.92 | 7.91 | 7.95 | 7.76 | -0.13% | 19,081,400 | 150,112,160 | 0.42 |
| 2026-09-15 | 7.94 | 7.92 | 8.05 | 7.85 | -0.13% | 11,217,900 | 88,811,192 | 0.25 |
| 2026-09-14 | 7.88 | 7.93 | 7.95 | 7.83 | +0.13% | 12,626,100 | 99,786,272 | 0.28 |
| 2026-09-11 | 7.99 | 7.92 | 7.99 | 7.77 | -1.00% | 15,870,000 | 124,941,952 | 0.35 |
| 2026-09-10 | 8.08 | 8.00 | 8.08 | 7.89 | -1.11% | 13,956,400 | 111,179,408 | 0.31 |
| 2026-09-09 | 8.18 | 8.09 | 8.21 | 8.06 | -1.10% | 14,482,500 | 117,588,320 | 0.32 |
| 2026-09-08 | 8.15 | 8.18 | 8.24 | 8.06 | +0.99% | 17,444,900 | 142,802,624 | 0.39 |
| 2026-09-07 | 7.99 | 8.10 | 8.15 | 7.99 | +0.37% | 19,304,300 | 156,512,096 | 0.43 |
| 2026-09-04 | 8.26 | 8.07 | 8.36 | 8.02 | -1.10% | 19,832,500 | 162,886,016 | 0.44 |
| 2026-09-03 | 8.13 | 8.16 | 8.20 | 8.09 | +0.37% | 14,848,200 | 120,897,128 | 0.33 |
| 2026-09-02 | 8.31 | 8.13 | 8.43 | 8.09 | -3.10% | 20,243,300 | 165,131,056 | 0.45 |
| 2026-09-01 | 8.29 | 8.39 | 8.52 | 8.25 | +0.96% | 21,220,000 | 178,473,632 | 0.47 |
| 2026-08-31 | 8.22 | 8.31 | 8.33 | 8.06 | +0.97% | 25,530,600 | 209,933,536 | 0.56 |
| 2026-08-28 | 8.20 | 8.23 | 8.29 | 8.15 | +0.12% | 15,165,700 | 124,808,944 | 0.34 |
| 2026-08-27 | 8.07 | 8.22 | 8.24 | 7.92 | +1.99% | 25,040,300 | 202,520,112 | 0.55 |
| 2026-08-26 | 8.15 | 8.06 | 8.20 | 8.05 | -1.10% | 15,013,400 | 121,793,848 | 0.33 |
需要全历史数据与程序化访问？
查看 千里科技 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=sh601777 获取全部历史日线。