味知香
sh605089 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）
22.65
涨跌幅
-1.44%
成交量
1,585,700 股
成交额
36,460,200 元
换手率
1.15%
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 | 22.97 | 22.65 | 23.33 | 22.62 | -1.44% | 1,585,700 | 36,460,200 | 1.15 |
| 2026-10-13 | 22.72 | 22.98 | 23.06 | 22.57 | +0.66% | 1,316,000 | 30,059,982 | 0.95 |
| 2026-10-12 | 22.91 | 22.83 | 23.00 | 22.64 | -0.09% | 1,649,100 | 37,657,176 | 1.20 |
| 2026-10-09 | 22.53 | 22.85 | 22.89 | 22.24 | +1.87% | 1,856,100 | 41,990,400 | 1.34 |
| 2026-10-08 | 21.93 | 22.43 | 22.48 | 21.79 | +2.70% | 1,989,700 | 44,251,736 | 1.44 |
| 2026-09-30 | 22.11 | 21.84 | 22.11 | 21.73 | -0.46% | 1,516,100 | 33,110,940 | 1.10 |
| 2026-09-29 | 21.88 | 21.94 | 22.35 | 21.72 | -0.27% | 2,512,300 | 55,377,320 | 1.82 |
| 2026-09-28 | 21.30 | 22.00 | 22.16 | 20.95 | +3.48% | 2,395,300 | 51,692,628 | 1.74 |
| 2026-09-24 | 20.73 | 21.26 | 21.70 | 20.73 | +2.06% | 1,701,700 | 36,295,144 | 1.23 |
| 2026-09-23 | 21.01 | 20.83 | 21.41 | 20.66 | -1.37% | 1,096,500 | 22,932,060 | 0.79 |
| 2026-09-22 | 20.90 | 21.12 | 21.35 | 20.52 | +1.05% | 817,800 | 17,134,284 | 0.59 |
| 2026-09-21 | 20.36 | 20.90 | 20.99 | 20.30 | +2.20% | 730,300 | 15,159,126 | 0.53 |
| 2026-09-18 | 20.30 | 20.45 | 20.81 | 20.22 | +0.20% | 983,100 | 20,198,216 | 0.71 |
| 2026-09-17 | 19.76 | 20.41 | 20.44 | 19.56 | +2.05% | 1,077,800 | 21,481,056 | 0.78 |
| 2026-09-16 | 20.00 | 20.00 | 20.10 | 19.63 | -0.05% | 793,300 | 15,798,146 | 0.57 |
| 2026-09-15 | 20.46 | 20.01 | 20.48 | 20.01 | -2.29% | 1,270,500 | 25,746,280 | 0.92 |
| 2026-09-14 | 20.91 | 20.48 | 21.27 | 20.17 | -2.75% | 1,921,900 | 39,443,672 | 1.39 |
| 2026-09-11 | 21.96 | 21.06 | 21.98 | 20.93 | -3.62% | 1,325,100 | 28,217,976 | 0.96 |
| 2026-09-10 | 22.09 | 21.85 | 22.15 | 21.54 | -1.58% | 1,108,400 | 24,111,136 | 0.80 |
| 2026-09-09 | 22.31 | 22.20 | 22.65 | 21.66 | -0.49% | 2,057,700 | 45,573,472 | 1.49 |
| 2026-09-08 | 21.83 | 22.31 | 22.34 | 21.58 | +2.34% | 2,303,800 | 51,039,664 | 1.67 |
| 2026-09-07 | 21.39 | 21.80 | 21.94 | 21.37 | +1.92% | 1,603,200 | 34,847,168 | 1.16 |
| 2026-09-04 | 21.20 | 21.39 | 21.75 | 21.00 | +1.37% | 1,035,100 | 22,123,320 | 0.75 |
| 2026-09-03 | 21.39 | 21.10 | 21.86 | 20.95 | -2.45% | 1,674,400 | 35,749,364 | 1.21 |
| 2026-09-02 | 21.30 | 21.63 | 22.09 | 20.97 | +0.23% | 2,431,800 | 52,264,404 | 1.76 |
| 2026-09-01 | 20.44 | 21.58 | 21.91 | 20.44 | +5.94% | 2,627,700 | 56,234,928 | 1.90 |
| 2026-08-31 | 20.50 | 20.37 | 20.58 | 20.20 | -0.63% | 854,500 | 17,422,770 | 0.62 |
| 2026-08-28 | 20.49 | 20.50 | 20.62 | 20.04 | +0.10% | 884,100 | 18,087,900 | 0.64 |
| 2026-08-27 | 20.36 | 20.48 | 20.66 | 20.33 | +1.74% | 1,200,000 | 24,583,912 | 0.87 |
| 2026-08-26 | 20.26 | 20.13 | 20.46 | 20.10 | -1.18% | 968,800 | 19,669,734 | 0.70 |
需要全历史数据与程序化访问？
查看 味知香 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=sh605089 获取全部历史日线。