浙江自然
sh605080 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）
22.74
涨跌幅
-2.15%
成交量
1,258,900 股
成交额
28,747,956 元
换手率
0.90%
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 | 22.90 | 22.74 | 23.32 | 22.55 | -2.15% | 1,258,900 | 28,747,956 | 0.90 |
| 2026-10-13 | 23.36 | 23.24 | 23.50 | 22.02 | -1.36% | 2,638,300 | 60,345,568 | 1.88 |
| 2026-10-12 | 22.90 | 23.56 | 24.65 | 22.71 | +3.06% | 3,379,700 | 80,567,712 | 2.41 |
| 2026-10-09 | 22.82 | 22.86 | 23.81 | 22.14 | +1.06% | 1,945,200 | 44,230,744 | 1.39 |
| 2026-10-08 | 22.75 | 22.62 | 23.01 | 22.19 | -0.44% | 1,298,200 | 29,294,142 | 0.93 |
| 2026-09-30 | 23.18 | 22.72 | 23.18 | 22.62 | -1.22% | 1,018,300 | 23,235,498 | 0.73 |
| 2026-09-29 | 23.66 | 23.00 | 23.87 | 22.91 | -2.87% | 1,788,700 | 41,623,364 | 1.27 |
| 2026-09-28 | 22.70 | 23.68 | 23.80 | 22.52 | +1.50% | 2,516,400 | 58,623,544 | 1.79 |
| 2026-09-24 | 23.02 | 23.33 | 23.47 | 23.00 | +1.35% | 1,389,500 | 32,377,436 | 0.99 |
| 2026-09-23 | 22.80 | 23.02 | 23.29 | 22.60 | +0.88% | 1,138,800 | 26,246,656 | 0.81 |
| 2026-09-22 | 22.98 | 22.82 | 23.08 | 22.52 | -0.70% | 967,900 | 22,052,500 | 0.69 |
| 2026-09-21 | 22.88 | 22.98 | 23.28 | 22.71 | +1.19% | 1,134,100 | 26,140,168 | 0.81 |
| 2026-09-18 | 22.75 | 22.71 | 23.09 | 22.50 | +0.40% | 1,229,000 | 27,980,868 | 0.88 |
| 2026-09-17 | 22.85 | 22.62 | 22.85 | 22.33 | -1.44% | 1,332,700 | 30,146,536 | 0.95 |
| 2026-09-16 | 22.80 | 22.95 | 23.15 | 22.46 | +0.39% | 1,233,000 | 28,212,060 | 0.88 |
| 2026-09-15 | 22.53 | 22.86 | 23.10 | 22.34 | +1.33% | 1,523,300 | 34,644,536 | 1.09 |
| 2026-09-14 | 22.13 | 22.56 | 22.76 | 21.94 | +1.85% | 1,855,700 | 41,679,968 | 1.32 |
| 2026-09-11 | 23.48 | 22.15 | 23.60 | 21.90 | -5.02% | 2,756,900 | 61,378,100 | 1.96 |
| 2026-09-10 | 24.09 | 23.32 | 24.28 | 23.24 | -3.72% | 2,168,500 | 51,417,188 | 1.55 |
| 2026-09-09 | 23.87 | 24.22 | 24.44 | 23.82 | +0.92% | 1,927,500 | 46,515,416 | 1.37 |
| 2026-09-08 | 23.30 | 24.00 | 24.35 | 23.08 | +3.36% | 2,985,600 | 71,077,536 | 2.13 |
| 2026-09-07 | 23.17 | 23.22 | 23.56 | 22.90 | +0.22% | 2,047,400 | 47,447,868 | 1.46 |
| 2026-09-04 | 23.15 | 23.17 | 23.42 | 22.93 | +1.31% | 2,122,500 | 49,032,764 | 1.51 |
| 2026-09-03 | 23.51 | 22.87 | 23.59 | 22.80 | -2.10% | 2,190,900 | 50,850,736 | 1.56 |
| 2026-09-02 | 23.17 | 23.36 | 23.50 | 22.90 | +0.47% | 1,847,700 | 42,910,920 | 1.32 |
| 2026-09-01 | 23.00 | 23.25 | 23.44 | 22.90 | +0.78% | 1,897,400 | 43,971,616 | 1.35 |
| 2026-08-31 | 22.86 | 23.07 | 23.15 | 22.51 | +0.74% | 2,140,100 | 49,066,816 | 1.52 |
| 2026-08-28 | 22.59 | 22.90 | 23.15 | 22.38 | +1.91% | 2,996,900 | 68,578,968 | 2.14 |
| 2026-08-27 | 22.51 | 22.47 | 22.99 | 22.10 | -0.13% | 2,629,400 | 59,003,308 | 1.87 |
| 2026-08-26 | 22.11 | 22.50 | 22.88 | 22.02 | +1.72% | 3,066,100 | 68,994,808 | 2.18 |
需要全历史数据与程序化访问？
查看 浙江自然 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=sh605080 获取全部历史日线。