出版传媒
sh601999 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）
7.31
涨跌幅
-0.14%
成交量
26,604,000 股
成交额
192,846,032 元
换手率
4.83%
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 | 7.25 | 7.31 | 7.43 | 7.05 | -0.14% | 26,604,000 | 192,846,032 | 4.83 |
| 2026-10-13 | 7.06 | 7.32 | 7.38 | 6.81 | +3.39% | 24,763,900 | 177,147,536 | 4.50 |
| 2026-10-12 | 7.05 | 7.08 | 7.25 | 6.94 | -0.28% | 21,697,500 | 153,503,968 | 3.94 |
| 2026-10-09 | 6.67 | 7.10 | 7.15 | 6.51 | +5.97% | 24,201,200 | 165,615,296 | 4.39 |
| 2026-10-08 | 6.77 | 6.70 | 6.83 | 6.56 | -1.62% | 16,134,500 | 108,189,024 | 2.93 |
| 2026-09-30 | 7.03 | 6.81 | 7.20 | 6.81 | -2.16% | 25,819,300 | 179,952,304 | 4.69 |
| 2026-09-29 | 6.45 | 6.96 | 7.09 | 6.43 | +7.74% | 35,196,600 | 241,415,856 | 6.39 |
| 2026-09-28 | 6.71 | 6.46 | 6.77 | 6.40 | -4.44% | 21,074,000 | 136,955,952 | 3.83 |
| 2026-09-24 | 6.82 | 6.76 | 7.17 | 6.70 | -2.03% | 30,485,800 | 210,024,656 | 5.53 |
| 2026-09-23 | 7.19 | 6.90 | 7.46 | 6.78 | -4.03% | 38,058,400 | 266,899,760 | 6.91 |
| 2026-09-22 | 7.01 | 7.19 | 7.41 | 7.01 | +3.16% | 45,533,000 | 327,842,304 | 8.27 |
| 2026-09-21 | 7.05 | 6.97 | 7.14 | 6.58 | +2.20% | 45,651,700 | 316,299,328 | 8.29 |
| 2026-09-18 | 6.94 | 6.82 | 7.10 | 6.73 | -1.30% | 40,586,600 | 279,093,472 | 7.37 |
| 2026-09-17 | 6.90 | 6.91 | 7.04 | 6.74 | +0.14% | 34,254,800 | 235,493,696 | 6.22 |
| 2026-09-16 | 6.91 | 6.90 | 7.04 | 6.69 | -0.86% | 34,861,800 | 239,396,608 | 6.33 |
| 2026-09-15 | 6.83 | 6.96 | 7.39 | 6.72 | +2.81% | 53,196,400 | 374,046,816 | 9.66 |
| 2026-09-14 | 6.98 | 6.77 | 7.00 | 6.63 | -3.01% | 34,540,200 | 234,446,288 | 6.27 |
| 2026-09-11 | 7.19 | 6.98 | 7.19 | 6.63 | -5.29% | 50,134,500 | 346,980,128 | 9.10 |
| 2026-09-10 | 7.02 | 7.37 | 7.94 | 7.02 | +2.08% | 61,697,300 | 463,469,408 | 11.20 |
| 2026-09-09 | 7.64 | 7.22 | 7.65 | 7.22 | -9.98% | 48,177,000 | 350,738,976 | 8.74 |
| 2026-09-08 | 7.26 | 8.02 | 8.02 | 7.10 | +10.01% | 79,299,200 | 606,279,232 | 14.39 |
| 2026-09-07 | 6.80 | 7.29 | 7.46 | 6.77 | +1.96% | 67,267,000 | 476,575,328 | 12.21 |
| 2026-09-04 | 6.47 | 7.15 | 7.40 | 6.40 | +6.24% | 73,464,600 | 523,886,016 | 13.34 |
| 2026-09-03 | 6.49 | 6.73 | 7.10 | 6.43 | +4.34% | 45,529,100 | 315,542,944 | 8.26 |
| 2026-09-02 | 6.34 | 6.45 | 6.49 | 6.32 | +0.94% | 11,038,900 | 70,843,832 | 2.00 |
| 2026-09-01 | 6.24 | 6.39 | 6.41 | 6.24 | +1.11% | 11,087,300 | 70,542,816 | 2.01 |
| 2026-08-31 | 6.18 | 6.32 | 6.32 | 6.13 | +2.27% | 10,551,500 | 65,935,916 | 1.92 |
| 2026-08-28 | 6.09 | 6.18 | 6.20 | 6.07 | +1.64% | 5,878,100 | 36,153,760 | 1.07 |
| 2026-08-27 | 6.14 | 6.08 | 6.15 | 6.01 | -1.62% | 4,414,200 | 26,775,800 | 0.80 |
| 2026-08-26 | 6.09 | 6.18 | 6.18 | 6.09 | +0.82% | 4,452,200 | 27,390,044 | 0.81 |
需要全历史数据与程序化访问？
查看 出版传媒 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=sh601999 获取全部历史日线。