吉视传媒

sh601929 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）

2.64

涨跌幅

-0.38%

成交量

395,377,000 股

成交额

1,040,618,496 元

换手率

11.33%

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	2.58	2.64	2.71	2.53	-0.38%	395,377,000	1,040,618,496	11.33
2026-10-13	2.78	2.65	2.86	2.55	-3.64%	493,108,800	1,314,063,616	14.13
2026-10-12	2.60	2.75	2.75	2.55	+10.00%	515,440,100	1,396,036,352	14.77
2026-10-09	2.29	2.50	2.50	2.23	+10.13%	199,725,100	475,031,392	5.72
2026-10-08	2.31	2.27	2.34	2.25	-1.73%	89,129,500	203,792,528	2.55
2026-09-30	2.35	2.31	2.38	2.27	-2.53%	97,865,800	225,982,208	2.80
2026-09-29	2.26	2.37	2.40	2.24	+4.41%	140,802,800	330,984,736	4.03
2026-09-28	2.34	2.27	2.37	2.25	-4.22%	98,609,000	224,981,904	2.83
2026-09-24	2.40	2.37	2.56	2.35	-1.25%	153,499,800	368,487,552	4.40
2026-09-23	2.52	2.40	2.54	2.39	-5.51%	148,416,400	362,080,768	4.25
2026-09-22	2.47	2.54	2.60	2.43	+3.25%	201,722,200	511,534,976	5.78
2026-09-21	2.43	2.46	2.49	2.39	+2.07%	105,871,400	258,881,200	3.03
2026-09-18	2.44	2.41	2.48	2.39	-1.63%	96,411,700	234,151,200	2.76
2026-09-17	2.36	2.45	2.50	2.34	+3.38%	132,406,400	321,532,256	3.79
2026-09-16	2.32	2.37	2.38	2.31	+0.85%	71,187,200	167,206,688	2.04
2026-09-15	2.46	2.35	2.48	2.35	-4.86%	98,203,600	235,958,832	2.81
2026-09-14	2.47	2.47	2.54	2.45	-0.80%	107,161,900	266,424,240	3.07
2026-09-11	2.45	2.49	2.50	2.38	+0.81%	121,729,000	296,712,768	3.49
2026-09-10	2.52	2.47	2.53	2.47	-2.37%	104,848,000	260,775,568	3.00
2026-09-09	2.63	2.53	2.65	2.48	-4.89%	188,495,500	477,195,872	5.40
2026-09-08	2.59	2.66	2.72	2.55	+3.91%	238,451,000	632,063,488	6.83
2026-09-07	2.50	2.56	2.58	2.50	+1.59%	133,514,000	339,658,240	3.83
2026-09-04	2.49	2.52	2.69	2.48	+1.61%	199,006,200	512,373,280	5.70
2026-09-03	2.54	2.48	2.64	2.46	-2.75%	166,355,500	422,812,448	4.77
2026-09-02	2.62	2.55	2.65	2.52	-3.04%	226,143,200	578,304,000	6.48
2026-09-01	2.55	2.63	2.70	2.51	+2.33%	361,347,200	946,837,184	10.35
2026-08-31	2.32	2.57	2.57	2.31	+9.83%	209,829,600	516,461,952	6.01
2026-08-28	2.33	2.34	2.35	2.32	+0.43%	52,877,100	123,512,760	1.52
2026-08-27	2.32	2.33	2.34	2.29	+0.00%	45,495,400	105,248,208	1.30
2026-08-26	2.31	2.33	2.36	2.30	+0.00%	49,637,700	115,749,840	1.42

需要全历史数据与程序化访问？查看吉视传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601929 获取全部历史日线。