贵阳银行
sh601997 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）
5.65
涨跌幅
+0.53%
成交量
40,814,300 股
成交额
231,053,136 元
换手率
1.12%
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 | 5.62 | 5.65 | 5.69 | 5.62 | +0.53% | 40,814,300 | 231,053,136 | 1.12 |
| 2026-10-13 | 5.67 | 5.62 | 5.69 | 5.61 | -1.06% | 37,560,200 | 212,099,216 | 1.03 |
| 2026-10-12 | 5.62 | 5.68 | 5.70 | 5.62 | +0.89% | 44,698,100 | 253,634,976 | 1.22 |
| 2026-10-09 | 5.65 | 5.63 | 5.69 | 5.61 | -0.18% | 37,937,100 | 214,224,736 | 1.04 |
| 2026-10-08 | 5.60 | 5.64 | 5.66 | 5.59 | +0.53% | 38,929,000 | 219,404,080 | 1.06 |
| 2026-09-30 | 5.57 | 5.61 | 5.63 | 5.56 | +0.90% | 38,193,100 | 214,122,432 | 1.04 |
| 2026-09-29 | 5.47 | 5.56 | 5.58 | 5.46 | +1.65% | 51,555,900 | 285,318,080 | 1.41 |
| 2026-09-28 | 5.49 | 5.47 | 5.52 | 5.44 | -0.55% | 34,813,400 | 190,575,168 | 0.95 |
| 2026-09-24 | 5.52 | 5.50 | 5.54 | 5.49 | -0.36% | 33,796,900 | 186,254,672 | 0.92 |
| 2026-09-23 | 5.54 | 5.52 | 5.56 | 5.51 | -0.36% | 26,017,100 | 143,744,304 | 0.71 |
| 2026-09-22 | 5.55 | 5.54 | 5.56 | 5.51 | -0.36% | 36,206,700 | 200,386,416 | 0.99 |
| 2026-09-21 | 5.57 | 5.56 | 5.58 | 5.52 | -0.36% | 35,218,300 | 195,492,448 | 0.96 |
| 2026-09-18 | 5.58 | 5.58 | 5.64 | 5.56 | -0.18% | 39,962,600 | 223,379,248 | 1.09 |
| 2026-09-17 | 5.59 | 5.59 | 5.65 | 5.56 | -0.36% | 30,935,600 | 173,347,328 | 0.85 |
| 2026-09-16 | 5.62 | 5.61 | 5.65 | 5.55 | -0.18% | 49,129,800 | 274,532,352 | 1.34 |
| 2026-09-15 | 5.68 | 5.62 | 5.69 | 5.60 | -1.23% | 42,152,000 | 237,768,864 | 1.15 |
| 2026-09-14 | 5.62 | 5.69 | 5.70 | 5.61 | +1.25% | 47,648,200 | 270,089,664 | 1.30 |
| 2026-09-11 | 5.71 | 5.62 | 5.72 | 5.60 | -1.75% | 49,320,300 | 278,010,336 | 1.35 |
| 2026-09-10 | 5.63 | 5.72 | 5.73 | 5.62 | +1.42% | 54,683,000 | 311,644,544 | 1.50 |
| 2026-09-09 | 5.61 | 5.64 | 5.69 | 5.58 | +0.53% | 42,389,200 | 238,982,736 | 1.16 |
| 2026-09-08 | 5.53 | 5.61 | 5.63 | 5.53 | +1.26% | 49,717,400 | 278,351,072 | 1.36 |
| 2026-09-07 | 5.63 | 5.54 | 5.64 | 5.52 | -1.42% | 61,677,700 | 342,560,864 | 1.69 |
| 2026-09-04 | 5.61 | 5.62 | 5.66 | 5.60 | +0.36% | 44,893,600 | 252,551,984 | 1.23 |
| 2026-09-03 | 5.57 | 5.60 | 5.71 | 5.57 | +0.18% | 72,999,800 | 412,798,400 | 2.00 |
| 2026-09-02 | 5.60 | 5.59 | 5.65 | 5.57 | -0.53% | 50,206,200 | 281,465,536 | 1.37 |
| 2026-09-01 | 5.51 | 5.62 | 5.63 | 5.51 | +2.00% | 86,848,300 | 485,513,056 | 2.38 |
| 2026-08-31 | 5.50 | 5.51 | 5.56 | 5.49 | +0.18% | 66,951,100 | 370,075,552 | 1.83 |
| 2026-08-28 | 5.53 | 5.50 | 5.55 | 5.48 | -0.54% | 41,574,800 | 228,658,128 | 1.14 |
| 2026-08-27 | 5.56 | 5.53 | 5.57 | 5.49 | -0.90% | 55,385,600 | 305,783,136 | 1.51 |
| 2026-08-26 | 5.46 | 5.58 | 5.60 | 5.44 | +2.01% | 103,713,100 | 574,875,136 | 2.84 |
需要全历史数据与程序化访问？
查看 贵阳银行 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=sh601997 获取全部历史日线。