五洲特纸

sh605007 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）

14.35

涨跌幅

+1.20%

成交量

4,647,700 股

成交额

66,662,712 元

换手率

0.98%

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	14.18	14.35	14.59	14.11	+1.20%	4,647,700	66,662,712	0.98
2026-10-13	14.05	14.18	14.22	13.64	-0.42%	5,790,100	80,597,928	1.22
2026-10-12	15.37	14.24	15.58	14.11	-7.23%	8,478,000	123,425,264	1.79
2026-10-09	15.12	15.35	15.77	14.95	+1.52%	6,475,100	99,568,432	1.36
2026-10-08	14.48	15.12	15.15	14.37	+5.15%	5,454,400	81,629,784	1.15
2026-09-30	14.28	14.38	14.65	14.28	+1.27%	2,559,000	37,025,744	0.54
2026-09-29	14.37	14.20	14.65	14.10	-2.20%	3,572,100	51,058,148	0.75
2026-09-28	14.55	14.52	15.18	14.41	-1.09%	3,466,000	50,954,456	0.73
2026-09-24	15.13	14.68	15.16	14.63	-3.17%	3,492,700	51,751,812	0.74
2026-09-23	15.22	15.16	15.35	15.14	-0.33%	2,063,000	31,438,352	0.43
2026-09-22	15.18	15.21	15.44	15.11	+0.20%	3,234,700	49,252,540	0.68
2026-09-21	15.21	15.18	15.50	15.15	+0.53%	3,868,200	59,050,528	0.82
2026-09-18	14.85	15.10	15.34	14.76	+2.30%	3,522,500	53,167,104	0.74
2026-09-17	14.51	14.76	14.87	14.48	+0.89%	2,404,900	35,280,384	0.51
2026-09-16	14.36	14.63	14.72	14.27	+2.24%	2,840,000	41,304,936	0.60
2026-09-15	14.47	14.31	14.48	14.20	-0.83%	2,032,800	29,163,948	0.43
2026-09-14	14.17	14.43	14.57	13.86	+2.49%	3,780,000	54,221,488	0.80
2026-09-11	14.48	14.08	14.58	13.97	-2.76%	3,340,700	47,246,504	0.70
2026-09-10	14.84	14.48	14.93	14.48	-2.88%	2,987,600	43,960,896	0.63
2026-09-09	14.75	14.91	15.07	14.63	+0.88%	4,106,600	61,031,392	0.87
2026-09-08	14.76	14.78	14.95	14.58	+0.00%	3,781,600	55,714,264	0.80
2026-09-07	14.79	14.78	14.97	14.42	-0.20%	6,907,200	101,489,200	1.46
2026-09-04	15.25	14.81	15.57	14.72	-2.18%	6,013,600	90,874,704	1.27
2026-09-03	15.49	15.14	15.52	15.09	-1.17%	3,471,000	53,004,204	0.73
2026-09-02	15.60	15.32	15.69	15.22	-2.48%	3,776,200	58,009,788	0.80
2026-09-01	15.85	15.71	16.15	15.60	-1.87%	6,759,000	106,930,208	1.42
2026-08-31	15.07	16.01	16.20	14.77	+6.03%	9,478,400	147,666,176	2.00
2026-08-28	15.01	15.10	15.70	14.88	+1.75%	5,763,900	87,981,992	1.21
2026-08-27	15.09	14.84	15.24	14.69	-2.69%	4,987,900	73,996,616	1.05
2026-08-26	14.87	15.25	15.53	14.87	+2.49%	4,918,400	75,177,168	1.04

需要全历史数据与程序化访问？查看五洲特纸日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605007 获取全部历史日线。