凤凰传媒
sh601928 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）
9.19
涨跌幅
+3.61%
成交量
26,964,100 股
成交额
244,733,088 元
换手率
1.06%
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 | 8.86 | 9.19 | 9.22 | 8.82 | +3.61% | 26,964,100 | 244,733,088 | 1.06 |
| 2026-10-13 | 8.88 | 8.87 | 8.96 | 8.80 | -1.33% | 17,965,600 | 159,469,120 | 0.71 |
| 2026-10-12 | 8.64 | 8.99 | 9.00 | 8.62 | +4.29% | 32,938,800 | 292,548,064 | 1.29 |
| 2026-10-09 | 8.34 | 8.62 | 8.65 | 8.32 | +3.48% | 18,093,100 | 153,380,656 | 0.71 |
| 2026-10-08 | 8.35 | 8.33 | 8.40 | 8.28 | -0.12% | 8,512,900 | 70,892,568 | 0.33 |
| 2026-09-30 | 8.28 | 8.34 | 8.37 | 8.23 | +0.85% | 9,508,300 | 79,100,880 | 0.37 |
| 2026-09-29 | 8.16 | 8.27 | 8.28 | 8.15 | +1.35% | 9,511,300 | 78,393,280 | 0.37 |
| 2026-09-28 | 8.26 | 8.16 | 8.27 | 8.11 | -1.21% | 10,472,000 | 85,581,456 | 0.41 |
| 2026-09-24 | 8.28 | 8.26 | 8.40 | 8.23 | -0.24% | 10,971,600 | 91,110,200 | 0.43 |
| 2026-09-23 | 8.41 | 8.28 | 8.44 | 8.24 | -2.24% | 13,802,500 | 114,728,608 | 0.54 |
| 2026-09-22 | 8.29 | 8.47 | 8.48 | 8.28 | +2.42% | 19,737,100 | 166,035,344 | 0.78 |
| 2026-09-21 | 8.27 | 8.27 | 8.30 | 8.19 | +0.24% | 14,710,800 | 121,475,712 | 0.58 |
| 2026-09-18 | 8.28 | 8.25 | 8.31 | 8.22 | -0.12% | 10,502,100 | 86,658,664 | 0.41 |
| 2026-09-17 | 8.32 | 8.26 | 8.42 | 8.24 | -0.48% | 10,024,600 | 83,415,152 | 0.39 |
| 2026-09-16 | 8.43 | 8.30 | 8.46 | 8.28 | -1.78% | 11,218,300 | 93,388,072 | 0.44 |
| 2026-09-15 | 8.55 | 8.45 | 8.58 | 8.41 | -0.94% | 7,076,000 | 59,964,032 | 0.28 |
| 2026-09-14 | 8.41 | 8.53 | 8.58 | 8.40 | +0.83% | 10,549,800 | 89,840,816 | 0.41 |
| 2026-09-11 | 8.48 | 8.46 | 8.54 | 8.36 | -0.59% | 13,114,100 | 110,849,456 | 0.52 |
| 2026-09-10 | 8.59 | 8.51 | 8.62 | 8.45 | -0.93% | 12,355,100 | 105,165,760 | 0.49 |
| 2026-09-09 | 8.81 | 8.59 | 8.82 | 8.54 | -3.27% | 14,518,600 | 125,178,408 | 0.57 |
| 2026-09-08 | 8.78 | 8.88 | 8.98 | 8.75 | +1.14% | 13,112,800 | 116,742,840 | 0.52 |
| 2026-09-07 | 8.63 | 8.78 | 8.83 | 8.60 | +1.50% | 14,502,700 | 126,337,824 | 0.57 |
| 2026-09-04 | 8.40 | 8.65 | 8.68 | 8.40 | +3.22% | 20,002,800 | 172,194,176 | 0.79 |
| 2026-09-03 | 8.40 | 8.38 | 8.52 | 8.38 | +0.00% | 12,399,600 | 104,886,560 | 0.49 |
| 2026-09-02 | 8.58 | 8.38 | 8.61 | 8.37 | -2.44% | 13,240,000 | 111,725,912 | 0.52 |
| 2026-09-01 | 8.58 | 8.59 | 8.77 | 8.57 | -0.46% | 15,981,600 | 138,427,552 | 0.63 |
| 2026-08-31 | 8.47 | 8.63 | 8.65 | 8.42 | +1.89% | 15,296,000 | 131,007,952 | 0.60 |
| 2026-08-28 | 8.46 | 8.47 | 8.55 | 8.43 | +0.24% | 11,172,300 | 94,943,472 | 0.44 |
| 2026-08-27 | 8.53 | 8.45 | 8.58 | 8.34 | -1.86% | 14,503,700 | 121,954,488 | 0.57 |
| 2026-08-26 | 8.78 | 8.61 | 8.81 | 8.59 | -2.27% | 15,230,200 | 131,897,880 | 0.60 |
需要全历史数据与程序化访问？
查看 凤凰传媒 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=sh601928 获取全部历史日线。