正和生态

sh605069 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）

11.06

涨跌幅

-10.01%

成交量

13,996,800 股

成交额

158,273,840 元

换手率

6.61%

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	12.03	11.06	12.03	11.06	-10.01%	13,996,800	158,273,840	6.61
2026-10-13	12.32	12.29	12.46	11.60	-1.36%	12,721,000	152,888,704	6.01
2026-10-12	12.81	12.46	13.29	12.43	-4.89%	14,434,500	183,175,680	6.82
2026-10-09	12.75	13.10	13.20	12.21	+3.23%	21,604,900	273,010,688	10.21
2026-10-08	11.87	12.69	13.05	11.64	+7.00%	22,650,400	288,052,512	10.70
2026-09-30	12.38	11.86	12.45	11.71	-4.82%	16,065,000	191,890,672	7.59
2026-09-29	11.94	12.46	12.79	11.80	+7.14%	20,802,100	259,726,256	9.83
2026-09-28	12.08	11.63	12.72	11.60	-3.88%	11,095,800	132,573,472	5.24
2026-09-24	11.51	12.10	12.77	11.50	+3.95%	18,596,300	225,413,824	8.78
2026-09-23	11.81	11.64	12.04	11.47	-4.20%	12,946,000	151,283,264	6.12
2026-09-22	12.07	12.15	13.06	12.05	+0.08%	16,700,200	207,299,136	7.89
2026-09-21	12.37	12.14	12.48	12.04	-1.78%	13,500,700	164,450,224	6.38
2026-09-18	12.28	12.36	12.92	11.96	-0.48%	19,102,300	235,441,296	9.02
2026-09-17	12.34	12.42	12.56	11.77	-1.74%	18,955,500	231,078,544	8.95
2026-09-16	11.54	12.64	12.81	11.13	+2.27%	25,693,100	309,561,440	12.14
2026-09-15	12.13	12.36	13.79	11.39	-2.29%	28,856,600	346,067,200	13.63
2026-09-14	12.65	12.65	12.65	12.65	+10.00%	4,770,300	60,345,308	2.25
2026-09-11	10.99	11.50	11.50	10.72	+10.05%	7,809,900	88,624,696	3.69
2026-09-10	10.50	10.45	10.58	10.38	-0.48%	3,424,700	35,919,028	1.62
2026-09-09	10.62	10.50	10.70	10.43	-1.13%	3,041,700	32,043,226	1.44
2026-09-08	10.66	10.62	10.73	10.57	-0.38%	2,398,700	25,542,260	1.13
2026-09-07	10.71	10.66	10.77	10.57	-0.19%	2,748,000	29,332,884	1.30
2026-09-04	10.80	10.68	11.03	10.60	-1.39%	4,312,400	46,662,008	2.04
2026-09-03	10.89	10.83	11.03	10.71	+0.28%	4,760,500	51,670,840	2.25
2026-09-02	10.69	10.80	10.85	10.48	+1.03%	3,504,100	37,408,580	1.66
2026-09-01	10.72	10.69	10.78	10.53	-0.28%	3,707,200	39,636,168	1.75
2026-08-31	10.47	10.72	10.80	10.30	+1.04%	4,150,600	44,149,116	1.96
2026-08-28	10.60	10.61	10.80	10.51	+0.47%	4,162,300	44,397,744	1.97
2026-08-27	10.55	10.56	10.74	10.50	-1.03%	4,399,600	46,669,256	2.08
2026-08-26	10.80	10.67	10.96	10.63	-2.02%	4,242,900	45,684,140	2.00

需要全历史数据与程序化访问？查看正和生态日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605069 获取全部历史日线。