方正证券

sh601901 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）

6.76

涨跌幅

+0.30%

成交量

29,323,200 股

成交额

198,433,696 元

换手率

0.36%

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	6.72	6.76	6.80	6.72	+0.30%	29,323,200	198,433,696	0.36
2026-10-13	6.71	6.74	6.78	6.69	+0.00%	30,716,800	206,713,824	0.37
2026-10-12	6.72	6.74	6.77	6.71	+0.45%	28,493,400	192,113,200	0.35
2026-10-09	6.59	6.71	6.74	6.59	+1.67%	36,828,100	245,590,608	0.45
2026-10-08	6.69	6.60	6.72	6.58	-1.64%	32,598,100	216,313,184	0.40
2026-09-30	6.66	6.71	6.71	6.63	+1.21%	24,637,500	164,629,200	0.30
2026-09-29	6.62	6.63	6.67	6.61	+0.15%	21,220,800	141,070,992	0.26
2026-09-28	6.73	6.62	6.74	6.59	-1.78%	32,782,900	217,681,760	0.40
2026-09-24	6.85	6.74	6.87	6.72	-1.89%	32,179,000	218,148,400	0.39
2026-09-23	6.89	6.87	6.93	6.86	-0.43%	22,607,300	155,716,256	0.27
2026-09-22	6.91	6.90	6.95	6.89	-0.14%	28,716,300	198,510,032	0.35
2026-09-21	6.84	6.91	6.91	6.81	+1.17%	33,626,500	230,775,856	0.41
2026-09-18	6.77	6.83	6.85	6.77	+1.19%	33,874,100	231,001,360	0.41
2026-09-17	6.78	6.75	6.83	6.75	-1.17%	25,747,000	174,526,512	0.31
2026-09-16	6.79	6.83	6.87	6.76	+0.44%	39,862,000	272,293,696	0.48
2026-09-15	6.78	6.80	6.89	6.73	+0.59%	48,732,500	331,520,736	0.59
2026-09-14	6.77	6.76	6.81	6.74	-0.44%	24,311,400	164,583,040	0.30
2026-09-11	6.94	6.79	6.94	6.77	-2.58%	56,761,100	387,013,184	0.69
2026-09-10	6.87	6.97	6.98	6.85	+1.31%	54,614,300	379,272,192	0.66
2026-09-09	6.90	6.88	6.91	6.85	-0.43%	28,029,200	192,750,288	0.34
2026-09-08	6.88	6.91	6.97	6.85	+0.73%	35,148,900	242,923,664	0.43
2026-09-07	6.93	6.86	6.96	6.85	-0.87%	39,098,300	268,868,864	0.47
2026-09-04	6.92	6.92	6.98	6.90	+0.44%	44,520,300	309,361,472	0.54
2026-09-03	6.87	6.89	6.95	6.87	+0.44%	30,908,400	213,642,384	0.38
2026-09-02	6.95	6.86	6.96	6.85	-1.72%	36,225,700	249,418,928	0.44
2026-09-01	6.86	6.98	7.00	6.85	+1.45%	58,734,100	408,439,552	0.71
2026-08-31	6.87	6.88	6.91	6.81	-0.58%	50,203,500	344,338,688	0.61
2026-08-28	6.90	6.92	6.94	6.87	+0.14%	36,146,600	249,669,984	0.44
2026-08-27	6.80	6.91	6.92	6.79	+1.32%	55,319,700	379,350,240	0.67
2026-08-26	6.68	6.82	6.84	6.67	+1.94%	67,742,200	460,259,104	0.82

需要全历史数据与程序化访问？查看方正证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601901 获取全部历史日线。