XD永和股

sh605020 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）

29.41

涨跌幅

-0.47%

成交量

6,608,900 股

成交额

195,668,784 元

换手率

1.29%

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	29.35	29.41	29.95	29.20	-0.47%	6,608,900	195,668,784	1.29
2026-10-13	28.65	29.55	29.74	28.42	+1.34%	8,437,900	244,644,048	1.65
2026-10-12	30.66	29.16	30.66	29.02	-5.02%	11,515,000	342,626,208	2.25
2026-10-09	30.03	30.70	30.93	29.02	+2.54%	13,417,400	405,117,888	2.63
2026-10-08	30.28	29.94	30.56	29.74	-1.19%	7,046,000	212,264,576	1.38
2026-09-30	30.50	30.30	30.80	30.14	-0.33%	5,076,500	154,227,728	0.99
2026-09-29	30.05	30.40	30.59	29.71	+0.83%	4,862,000	146,554,720	0.95
2026-09-28	31.04	30.15	31.24	30.08	-2.87%	8,367,900	256,476,416	1.64
2026-09-24	31.62	31.04	32.07	31.00	-2.30%	5,485,600	172,778,928	1.07
2026-09-23	31.39	31.77	32.01	31.03	+0.83%	5,640,000	177,914,016	1.10
2026-09-22	32.00	31.51	32.12	31.42	-0.60%	5,658,700	179,418,400	1.11
2026-09-21	32.20	31.70	32.31	31.63	-1.61%	7,481,800	238,048,784	1.46
2026-09-18	31.90	32.22	32.22	31.72	+1.70%	6,602,200	211,278,208	1.29
2026-09-17	31.76	31.68	32.41	31.52	-0.81%	5,512,700	175,552,768	1.08
2026-09-16	31.59	31.94	32.12	31.36	+1.30%	5,677,800	180,301,168	1.11
2026-09-15	31.07	31.53	31.82	31.01	+1.12%	5,988,100	188,584,912	1.17
2026-09-14	30.62	31.18	31.36	30.37	+1.37%	7,117,500	221,365,072	1.39
2026-09-11	31.51	30.76	31.51	30.03	-2.97%	9,775,700	298,485,824	1.91
2026-09-10	32.33	31.70	32.50	31.68	-2.73%	6,056,800	193,368,704	1.20
2026-09-09	32.44	32.59	32.93	32.36	-0.06%	6,305,800	205,787,264	1.25
2026-09-08	33.06	32.61	33.28	32.50	-1.72%	6,411,600	210,522,544	1.27
2026-09-07	33.00	33.18	33.38	32.24	+0.67%	8,319,100	272,902,272	1.65
2026-09-04	33.32	32.96	34.20	32.80	-1.08%	10,890,800	365,637,856	2.17
2026-09-03	33.01	33.32	33.80	32.42	+1.43%	9,902,200	328,065,664	1.97
2026-09-02	32.80	32.85	33.26	32.59	-0.85%	8,436,200	277,305,760	1.68
2026-09-01	34.38	33.13	34.56	33.13	-4.11%	11,778,500	397,861,120	2.34
2026-08-31	33.77	34.55	34.58	33.42	+0.58%	14,897,000	508,894,944	2.96
2026-08-28	34.23	34.35	34.68	33.85	+2.35%	20,721,100	710,167,552	4.12
2026-08-27	31.31	33.56	33.71	31.31	+6.64%	17,010,500	558,348,288	3.38
2026-08-26	30.97	31.47	31.74	30.80	+1.61%	8,096,500	253,923,072	1.61

需要全历史数据与程序化访问？查看 XD永和股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605020 获取全部历史日线。