永辉超市
sh601933 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）
2.94
涨跌幅
-1.34%
成交量
66,731,800 股
成交额
196,583,392 元
换手率
0.75%
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 | 2.97 | 2.94 | 2.98 | 2.93 | -1.34% | 66,731,800 | 196,583,392 | 0.75 |
| 2026-10-13 | 2.95 | 2.98 | 2.99 | 2.92 | +0.34% | 52,759,900 | 156,215,216 | 0.59 |
| 2026-10-12 | 3.01 | 2.97 | 3.04 | 2.96 | -1.33% | 59,122,500 | 176,544,128 | 0.66 |
| 2026-10-09 | 2.94 | 3.01 | 3.04 | 2.92 | +1.69% | 94,563,500 | 281,315,392 | 1.06 |
| 2026-10-08 | 2.98 | 2.96 | 3.00 | 2.95 | -1.00% | 58,832,500 | 175,012,064 | 0.66 |
| 2026-09-30 | 2.97 | 2.99 | 2.99 | 2.95 | +1.01% | 57,071,300 | 169,519,216 | 0.64 |
| 2026-09-29 | 2.96 | 2.96 | 2.98 | 2.95 | +0.00% | 51,995,900 | 154,001,200 | 0.58 |
| 2026-09-28 | 3.00 | 2.96 | 3.01 | 2.95 | -1.33% | 73,011,500 | 216,448,512 | 0.82 |
| 2026-09-24 | 3.01 | 3.00 | 3.04 | 2.99 | -0.33% | 61,422,400 | 184,599,136 | 0.69 |
| 2026-09-23 | 3.05 | 3.01 | 3.06 | 3.01 | -1.63% | 78,266,000 | 237,056,368 | 0.88 |
| 2026-09-22 | 3.06 | 3.06 | 3.08 | 3.03 | -0.65% | 107,617,300 | 328,652,992 | 1.21 |
| 2026-09-21 | 3.03 | 3.08 | 3.09 | 3.03 | +0.98% | 125,050,900 | 383,348,576 | 1.40 |
| 2026-09-18 | 2.98 | 3.05 | 3.08 | 2.98 | +2.01% | 124,782,600 | 379,199,520 | 1.40 |
| 2026-09-17 | 2.97 | 2.99 | 3.00 | 2.96 | +0.00% | 73,104,400 | 218,202,144 | 0.82 |
| 2026-09-16 | 2.98 | 2.99 | 3.00 | 2.94 | +0.34% | 79,744,400 | 237,766,720 | 0.89 |
| 2026-09-15 | 3.06 | 2.98 | 3.07 | 2.97 | -2.61% | 164,384,100 | 493,503,648 | 1.84 |
| 2026-09-14 | 3.05 | 3.06 | 3.13 | 3.02 | -0.33% | 150,213,600 | 459,868,704 | 1.68 |
| 2026-09-11 | 3.21 | 3.07 | 3.26 | 3.04 | -5.25% | 340,189,000 | 1,052,069,760 | 3.81 |
| 2026-09-10 | 3.31 | 3.24 | 3.32 | 3.21 | -2.11% | 179,438,600 | 582,391,168 | 2.01 |
| 2026-09-09 | 3.36 | 3.31 | 3.39 | 3.24 | -1.49% | 253,553,400 | 837,297,024 | 2.84 |
| 2026-09-08 | 3.29 | 3.36 | 3.46 | 3.28 | +2.13% | 441,394,600 | 1,491,705,856 | 4.95 |
| 2026-09-07 | 3.16 | 3.29 | 3.30 | 3.15 | +4.11% | 332,544,500 | 1,080,548,480 | 3.73 |
| 2026-09-04 | 3.13 | 3.16 | 3.21 | 3.08 | +0.32% | 228,455,900 | 722,986,816 | 2.56 |
| 2026-09-03 | 3.20 | 3.15 | 3.23 | 3.14 | -0.94% | 242,560,100 | 773,108,608 | 2.72 |
| 2026-09-02 | 3.28 | 3.18 | 3.34 | 3.17 | -3.05% | 289,015,100 | 934,384,896 | 3.24 |
| 2026-09-01 | 3.10 | 3.28 | 3.40 | 3.09 | +6.15% | 445,303,100 | 1,454,914,944 | 4.99 |
| 2026-08-31 | 3.15 | 3.09 | 3.16 | 3.06 | -1.90% | 153,989,500 | 476,114,720 | 1.73 |
| 2026-08-28 | 3.12 | 3.15 | 3.16 | 3.09 | +0.64% | 115,796,800 | 363,307,328 | 1.30 |
| 2026-08-27 | 3.08 | 3.13 | 3.18 | 3.07 | +1.29% | 127,823,100 | 399,408,992 | 1.43 |
| 2026-08-26 | 3.09 | 3.09 | 3.15 | 3.08 | -0.64% | 90,561,700 | 281,225,984 | 1.01 |
需要全历史数据与程序化访问？
查看 永辉超市 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=sh601933 获取全部历史日线。