山东玻纤

sh605006 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）

13.25

涨跌幅

-2.50%

成交量

19,241,300 股

成交额

259,840,928 元

换手率

2.94%

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	13.60	13.25	13.88	13.25	-2.50%	19,241,300	259,840,928	2.94
2026-10-13	12.99	13.59	13.73	12.66	+1.80%	22,414,300	296,953,632	3.43
2026-10-12	13.62	13.35	14.04	13.33	-3.05%	16,285,500	221,782,176	2.49
2026-10-09	14.13	13.77	14.20	13.11	-3.23%	25,464,400	345,611,584	3.90
2026-10-08	14.58	14.23	14.87	14.04	-2.40%	20,773,700	299,814,912	3.18
2026-09-30	14.91	14.58	14.99	14.40	-0.41%	17,883,700	260,391,712	2.74
2026-09-29	14.18	14.64	14.76	14.18	+1.24%	21,340,800	310,410,144	3.27
2026-09-28	15.65	14.46	15.65	14.33	-8.77%	32,716,800	482,297,696	5.01
2026-09-24	16.63	15.85	16.86	15.81	-5.60%	36,506,600	591,096,832	5.59
2026-09-23	17.15	16.79	17.41	16.61	-3.84%	44,182,000	749,027,200	6.76
2026-09-22	17.12	17.46	17.99	17.11	+2.11%	61,633,000	1,081,704,576	9.43
2026-09-21	16.59	17.10	17.58	16.54	+1.24%	52,397,100	898,542,016	8.02
2026-09-18	17.66	16.89	17.98	16.66	-3.15%	59,743,300	1,018,290,752	9.14
2026-09-17	16.71	17.44	18.21	16.71	+1.87%	79,400,300	1,406,131,200	12.15
2026-09-16	16.99	17.12	17.46	16.10	+0.77%	76,501,300	1,273,188,992	11.70
2026-09-15	17.46	16.99	18.88	16.85	-6.44%	88,262,700	1,565,885,440	13.50
2026-09-14	17.42	18.16	19.48	17.00	-1.68%	97,037,600	1,752,502,784	14.85
2026-09-11	17.28	18.47	18.65	16.27	+6.64%	106,884,500	1,850,991,232	16.35
2026-09-10	16.29	17.32	17.97	16.29	+6.00%	111,488,700	1,931,073,152	17.06
2026-09-09	15.54	16.34	16.48	15.33	+5.90%	75,192,700	1,196,175,744	11.50
2026-09-08	15.82	15.43	15.88	15.22	-0.64%	50,175,100	777,007,872	7.68
2026-09-07	14.84	15.53	15.86	14.66	+5.86%	65,040,300	999,350,208	9.95
2026-09-04	15.80	14.67	15.82	14.55	-5.96%	57,118,000	860,183,296	8.74
2026-09-03	16.05	15.60	16.26	15.47	-2.26%	82,336,400	1,297,505,664	12.60
2026-09-02	14.36	15.96	15.96	14.15	+9.99%	61,680,400	962,478,336	9.44
2026-09-01	15.59	14.51	15.72	14.50	-4.10%	51,265,600	758,862,848	7.84
2026-08-31	15.06	15.13	15.30	14.81	-2.64%	52,607,600	789,532,992	8.05
2026-08-28	14.14	15.54	15.54	14.06	+9.98%	41,728,800	633,943,616	6.38
2026-08-27	13.78	14.13	14.26	13.73	+3.14%	23,926,200	335,788,960	3.66
2026-08-26	13.74	13.70	13.81	13.32	-0.07%	17,464,500	238,038,208	2.67

需要全历史数据与程序化访问？查看山东玻纤日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605006 获取全部历史日线。