苏垦农发
sh601952 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）
8.90
涨跌幅
-1.22%
成交量
16,455,200 股
成交额
146,947,376 元
换手率
1.19%
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 | 8.98 | 8.90 | 9.09 | 8.87 | -1.22% | 16,455,200 | 146,947,376 | 1.19 |
| 2026-10-13 | 8.86 | 9.01 | 9.24 | 8.80 | +0.56% | 23,049,300 | 208,912,992 | 1.67 |
| 2026-10-12 | 9.30 | 8.96 | 9.58 | 8.89 | -4.48% | 29,293,600 | 267,658,656 | 2.13 |
| 2026-10-09 | 8.96 | 9.38 | 9.41 | 8.92 | +4.92% | 31,774,700 | 292,754,336 | 2.31 |
| 2026-10-08 | 8.99 | 8.94 | 9.20 | 8.87 | -0.33% | 15,582,700 | 140,638,976 | 1.13 |
| 2026-09-30 | 8.72 | 8.97 | 9.02 | 8.71 | +2.87% | 16,142,600 | 143,584,480 | 1.17 |
| 2026-09-29 | 8.75 | 8.72 | 8.87 | 8.69 | -0.91% | 12,231,600 | 107,107,080 | 0.89 |
| 2026-09-28 | 9.10 | 8.80 | 9.23 | 8.61 | -3.40% | 23,805,900 | 208,397,296 | 1.73 |
| 2026-09-24 | 9.35 | 9.11 | 9.45 | 9.09 | -2.67% | 16,350,800 | 150,613,616 | 1.19 |
| 2026-09-23 | 9.52 | 9.36 | 9.58 | 9.23 | -1.99% | 19,804,600 | 185,773,392 | 1.44 |
| 2026-09-22 | 9.56 | 9.55 | 9.75 | 9.41 | -1.04% | 27,617,300 | 263,557,872 | 2.00 |
| 2026-09-21 | 9.54 | 9.65 | 9.75 | 9.39 | +1.15% | 33,720,600 | 323,610,496 | 2.45 |
| 2026-09-18 | 9.06 | 9.54 | 9.59 | 9.00 | +2.58% | 43,239,600 | 405,392,416 | 3.14 |
| 2026-09-17 | 8.93 | 9.30 | 9.46 | 8.85 | +3.10% | 51,051,300 | 467,648,832 | 3.70 |
| 2026-09-16 | 8.89 | 9.02 | 9.14 | 8.81 | +1.58% | 28,652,100 | 258,893,104 | 2.08 |
| 2026-09-15 | 9.13 | 8.88 | 9.25 | 8.86 | -2.74% | 41,996,000 | 379,142,624 | 3.05 |
| 2026-09-14 | 9.87 | 9.13 | 9.92 | 9.03 | -8.97% | 67,796,500 | 628,194,496 | 4.92 |
| 2026-09-11 | 9.97 | 10.03 | 10.68 | 9.68 | +1.21% | 79,955,700 | 811,251,136 | 5.80 |
| 2026-09-10 | 10.28 | 9.91 | 10.91 | 9.85 | -3.60% | 75,920,700 | 781,299,392 | 5.51 |
| 2026-09-09 | 10.35 | 10.28 | 10.78 | 10.19 | -2.93% | 76,384,600 | 792,972,672 | 5.54 |
| 2026-09-08 | 9.77 | 10.59 | 10.59 | 9.66 | +9.97% | 58,026,700 | 600,615,744 | 4.21 |
| 2026-09-07 | 9.32 | 9.63 | 9.68 | 9.30 | +3.33% | 38,317,200 | 365,553,216 | 2.78 |
| 2026-09-04 | 9.01 | 9.32 | 9.39 | 8.84 | +1.30% | 36,247,200 | 335,380,640 | 2.63 |
| 2026-09-03 | 8.95 | 9.20 | 9.20 | 8.84 | +2.45% | 32,133,800 | 291,280,928 | 2.33 |
| 2026-09-02 | 9.70 | 8.98 | 9.70 | 8.92 | -9.11% | 53,542,500 | 491,294,624 | 3.89 |
| 2026-09-01 | 9.21 | 9.88 | 9.90 | 9.21 | +7.39% | 62,212,300 | 604,370,176 | 4.51 |
| 2026-08-31 | 9.60 | 9.20 | 9.81 | 9.18 | -2.13% | 45,783,700 | 432,814,112 | 3.32 |
| 2026-08-28 | 9.18 | 9.40 | 9.49 | 9.08 | +2.40% | 39,825,300 | 371,457,184 | 2.89 |
| 2026-08-27 | 9.12 | 9.18 | 9.28 | 9.05 | +2.68% | 35,630,700 | 326,849,024 | 2.59 |
| 2026-08-26 | 8.79 | 8.94 | 9.10 | 8.73 | +0.00% | 26,648,100 | 237,862,976 | 1.93 |
需要全历史数据与程序化访问？
查看 苏垦农发 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=sh601952 获取全部历史日线。