共创草坪

sh605099 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）

26.97

涨跌幅

+1.85%

成交量

1,585,700 股

成交额

42,632,464 元

换手率

0.39%

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	26.48	26.97	27.20	26.00	+1.85%	1,585,700	42,632,464	0.39
2026-10-13	27.39	26.48	27.53	25.43	-4.85%	3,576,400	93,898,768	0.89
2026-10-12	27.29	27.83	27.88	27.24	+2.17%	1,104,400	30,494,656	0.27
2026-10-09	27.88	27.24	28.10	26.99	-2.33%	1,750,400	47,728,916	0.43
2026-10-08	27.85	27.89	28.12	27.63	-0.29%	714,600	19,954,480	0.18
2026-09-30	27.79	27.97	28.15	27.68	+0.72%	732,800	20,433,768	0.18
2026-09-29	27.71	27.77	28.17	27.69	-0.72%	646,000	17,980,176	0.16
2026-09-28	28.55	27.97	28.61	27.94	-2.27%	943,700	26,569,618	0.23
2026-09-24	29.00	28.62	29.36	28.58	-1.58%	972,500	28,125,170	0.24
2026-09-23	29.32	29.08	29.32	28.92	-0.65%	762,900	22,172,622	0.19
2026-09-22	28.90	29.27	29.29	28.90	+1.28%	1,345,000	39,170,844	0.33
2026-09-21	28.99	28.90	29.05	28.52	+0.70%	1,007,600	29,063,948	0.25
2026-09-18	28.67	28.70	29.06	28.11	+0.10%	1,151,000	33,178,990	0.29
2026-09-17	28.51	28.67	28.80	28.36	+0.24%	751,200	21,520,276	0.19
2026-09-16	28.70	28.60	28.76	28.33	-0.35%	1,009,400	28,863,104	0.25
2026-09-15	28.45	28.70	29.06	28.45	+0.53%	1,141,900	32,885,506	0.28
2026-09-14	28.22	28.55	28.85	28.16	+0.85%	705,900	20,180,118	0.18
2026-09-11	28.58	28.31	28.78	28.13	-1.67%	1,039,900	29,457,328	0.26
2026-09-10	29.35	28.79	29.57	28.73	-2.54%	1,288,800	37,312,184	0.32
2026-09-09	30.04	29.54	30.13	29.38	-2.09%	1,462,900	43,364,116	0.36
2026-09-08	29.99	30.17	30.46	29.87	+0.70%	1,380,900	41,685,392	0.34
2026-09-07	29.67	29.96	30.24	29.59	+0.71%	1,441,300	43,124,840	0.36
2026-09-04	30.27	29.75	30.60	29.60	-1.49%	2,478,800	74,831,624	0.62
2026-09-03	30.14	30.20	31.71	30.12	+0.27%	3,135,800	96,443,728	0.78
2026-09-02	30.90	30.12	30.90	30.10	-3.49%	1,647,000	50,026,424	0.41
2026-09-01	30.60	31.21	31.78	30.54	+1.79%	2,560,900	79,256,232	0.64
2026-08-31	30.78	30.66	31.05	30.28	-0.68%	1,551,600	47,277,456	0.39
2026-08-28	31.13	30.87	31.31	30.79	-0.90%	1,530,500	47,325,156	0.38
2026-08-27	31.60	31.15	32.00	31.13	-2.66%	1,996,300	62,639,008	0.50
2026-08-26	32.29	32.00	33.26	31.50	-3.82%	2,692,800	86,444,784	0.67

需要全历史数据与程序化访问？查看共创草坪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605099 获取全部历史日线。