迎丰股份
sh605055 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）
8.37
涨跌幅
-3.68%
成交量
4,228,800 股
成交额
36,281,544 元
换手率
0.96%
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 | 8.85 | 8.37 | 8.86 | 8.36 | -3.68% | 4,228,800 | 36,281,544 | 0.96 |
| 2026-10-13 | 8.36 | 8.69 | 8.74 | 8.14 | +1.52% | 3,878,700 | 32,995,972 | 0.88 |
| 2026-10-12 | 8.61 | 8.56 | 8.68 | 8.36 | -0.58% | 4,985,300 | 42,561,880 | 1.13 |
| 2026-10-09 | 8.56 | 8.61 | 8.79 | 8.23 | +0.58% | 4,219,100 | 35,696,404 | 0.96 |
| 2026-10-08 | 8.83 | 8.56 | 8.85 | 8.49 | -1.50% | 3,084,900 | 26,689,030 | 0.70 |
| 2026-09-30 | 8.77 | 8.69 | 8.87 | 8.68 | -0.80% | 2,573,300 | 22,499,188 | 0.58 |
| 2026-09-29 | 8.65 | 8.76 | 8.84 | 8.58 | +0.81% | 3,074,200 | 26,900,492 | 0.70 |
| 2026-09-28 | 8.88 | 8.69 | 8.95 | 8.66 | -1.59% | 3,763,500 | 33,033,710 | 0.86 |
| 2026-09-24 | 8.71 | 8.83 | 8.99 | 8.71 | +0.68% | 3,309,700 | 29,338,208 | 0.75 |
| 2026-09-23 | 9.07 | 8.77 | 9.07 | 8.71 | -2.66% | 4,388,000 | 38,663,276 | 1.00 |
| 2026-09-22 | 9.07 | 9.01 | 9.17 | 8.80 | +0.00% | 4,542,500 | 40,942,276 | 1.03 |
| 2026-09-21 | 9.01 | 9.01 | 9.14 | 8.80 | +0.67% | 4,341,300 | 38,999,888 | 0.99 |
| 2026-09-18 | 8.95 | 8.95 | 9.08 | 8.85 | +1.94% | 3,994,100 | 35,831,068 | 0.91 |
| 2026-09-17 | 8.58 | 8.78 | 8.97 | 8.40 | +1.86% | 4,287,900 | 37,470,676 | 0.97 |
| 2026-09-16 | 8.54 | 8.62 | 8.70 | 8.36 | +0.58% | 2,865,600 | 24,651,796 | 0.65 |
| 2026-09-15 | 8.81 | 8.57 | 8.85 | 8.53 | -2.50% | 3,812,700 | 33,046,960 | 0.87 |
| 2026-09-14 | 8.85 | 8.79 | 8.98 | 8.68 | -1.01% | 4,668,400 | 41,231,220 | 1.06 |
| 2026-09-11 | 9.09 | 8.88 | 9.19 | 8.79 | -2.42% | 3,550,700 | 31,728,624 | 0.81 |
| 2026-09-10 | 9.37 | 9.10 | 9.44 | 9.04 | -3.50% | 3,769,300 | 34,577,200 | 0.86 |
| 2026-09-09 | 9.75 | 9.43 | 9.75 | 9.40 | -2.58% | 2,917,700 | 27,815,372 | 0.66 |
| 2026-09-08 | 9.66 | 9.68 | 9.74 | 9.52 | +0.62% | 2,765,000 | 26,693,696 | 0.63 |
| 2026-09-07 | 9.52 | 9.62 | 9.74 | 9.31 | +1.69% | 3,507,700 | 33,775,008 | 0.80 |
| 2026-09-04 | 9.78 | 9.46 | 9.79 | 9.45 | -1.97% | 3,708,400 | 35,639,168 | 0.84 |
| 2026-09-03 | 9.71 | 9.65 | 9.90 | 9.54 | +0.63% | 5,823,300 | 56,260,492 | 1.32 |
| 2026-09-02 | 10.00 | 9.59 | 10.06 | 9.59 | -4.58% | 8,169,100 | 80,359,768 | 1.86 |
| 2026-09-01 | 10.19 | 10.05 | 10.41 | 10.00 | -1.28% | 4,791,600 | 48,578,896 | 1.09 |
| 2026-08-31 | 9.73 | 10.18 | 10.39 | 9.50 | +4.41% | 7,003,700 | 70,861,920 | 1.59 |
| 2026-08-28 | 9.73 | 9.75 | 9.82 | 9.69 | -0.81% | 2,334,800 | 22,750,808 | 0.53 |
| 2026-08-27 | 9.87 | 9.83 | 9.88 | 9.68 | -0.41% | 3,080,800 | 30,163,516 | 0.70 |
| 2026-08-26 | 10.27 | 9.87 | 10.27 | 9.70 | +0.00% | 3,361,300 | 33,150,648 | 0.76 |
需要全历史数据与程序化访问？
查看 迎丰股份 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=sh605055 获取全部历史日线。