浙版传媒
sh601921 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）
8.01
涨跌幅
+2.17%
成交量
20,139,900 股
成交额
160,487,600 元
换手率
0.91%
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 | 7.80 | 8.01 | 8.07 | 7.80 | +2.17% | 20,139,900 | 160,487,600 | 0.91 |
| 2026-10-13 | 7.77 | 7.84 | 7.88 | 7.68 | +0.00% | 14,344,500 | 111,903,792 | 0.65 |
| 2026-10-12 | 7.73 | 7.84 | 7.86 | 7.72 | +1.42% | 16,662,300 | 130,128,432 | 0.75 |
| 2026-10-09 | 7.49 | 7.73 | 7.76 | 7.45 | +3.76% | 14,719,100 | 112,165,632 | 0.66 |
| 2026-10-08 | 7.58 | 7.45 | 7.60 | 7.42 | -1.46% | 9,132,500 | 68,412,880 | 0.41 |
| 2026-09-30 | 7.56 | 7.56 | 7.63 | 7.50 | +0.13% | 7,178,300 | 54,316,344 | 0.32 |
| 2026-09-29 | 7.53 | 7.55 | 7.60 | 7.48 | +0.67% | 9,113,100 | 68,733,408 | 0.41 |
| 2026-09-28 | 7.59 | 7.50 | 7.66 | 7.45 | -0.53% | 10,201,000 | 77,006,536 | 0.46 |
| 2026-09-24 | 7.61 | 7.54 | 7.72 | 7.53 | -1.31% | 6,641,300 | 50,457,396 | 0.30 |
| 2026-09-23 | 7.67 | 7.64 | 7.77 | 7.60 | -0.65% | 9,723,700 | 74,629,112 | 0.44 |
| 2026-09-22 | 7.50 | 7.69 | 7.73 | 7.47 | +2.53% | 16,053,600 | 123,101,168 | 0.72 |
| 2026-09-21 | 7.43 | 7.50 | 7.54 | 7.35 | +1.90% | 8,887,300 | 66,398,688 | 0.40 |
| 2026-09-18 | 7.38 | 7.36 | 7.44 | 7.33 | -0.14% | 7,388,800 | 54,527,612 | 0.33 |
| 2026-09-17 | 7.35 | 7.37 | 7.46 | 7.34 | -0.14% | 5,768,300 | 42,617,968 | 0.26 |
| 2026-09-16 | 7.41 | 7.38 | 7.45 | 7.31 | -0.94% | 6,547,300 | 48,209,904 | 0.29 |
| 2026-09-15 | 7.51 | 7.45 | 7.57 | 7.42 | -0.40% | 6,334,700 | 47,381,112 | 0.29 |
| 2026-09-14 | 7.38 | 7.48 | 7.50 | 7.36 | +0.94% | 7,642,800 | 56,971,564 | 0.34 |
| 2026-09-11 | 7.46 | 7.41 | 7.51 | 7.39 | -1.20% | 8,822,300 | 65,633,780 | 0.40 |
| 2026-09-10 | 7.56 | 7.50 | 7.61 | 7.46 | -0.53% | 7,664,600 | 57,568,496 | 0.34 |
| 2026-09-09 | 7.72 | 7.54 | 7.72 | 7.51 | -2.58% | 10,779,000 | 81,671,744 | 0.49 |
| 2026-09-08 | 7.63 | 7.74 | 7.80 | 7.60 | +1.98% | 14,628,200 | 113,268,752 | 0.66 |
| 2026-09-07 | 7.43 | 7.59 | 7.60 | 7.42 | +0.80% | 10,973,600 | 82,519,168 | 0.49 |
| 2026-09-04 | 7.41 | 7.53 | 7.57 | 7.40 | +1.62% | 11,036,700 | 83,036,392 | 0.50 |
| 2026-09-03 | 7.41 | 7.41 | 7.54 | 7.38 | +0.00% | 10,959,400 | 81,780,288 | 0.49 |
| 2026-09-02 | 7.52 | 7.41 | 7.55 | 7.38 | -1.72% | 7,822,200 | 58,135,376 | 0.35 |
| 2026-09-01 | 7.41 | 7.54 | 7.58 | 7.40 | +0.80% | 12,488,100 | 94,055,984 | 0.56 |
| 2026-08-31 | 7.39 | 7.48 | 7.52 | 7.26 | +0.94% | 13,596,400 | 100,544,240 | 0.61 |
| 2026-08-28 | 7.28 | 7.41 | 7.43 | 7.27 | +1.79% | 7,366,800 | 54,255,288 | 0.33 |
| 2026-08-27 | 7.37 | 7.28 | 7.39 | 7.21 | -1.22% | 7,408,700 | 53,807,836 | 0.33 |
| 2026-08-26 | 7.38 | 7.37 | 7.42 | 7.34 | -0.54% | 5,811,500 | 42,871,920 | 0.26 |
需要全历史数据与程序化访问？
查看 浙版传媒 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=sh601921 获取全部历史日线。