丽人丽妆
sh605136 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）
10.40
涨跌幅
-8.93%
成交量
91,797,700 股
成交额
1,033,351,424 元
换手率
22.92%
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 | 12.56 | 10.40 | 12.56 | 10.28 | -8.93% | 91,797,700 | 1,033,351,424 | 22.92 |
| 2026-10-13 | 11.41 | 11.42 | 11.42 | 10.90 | +10.02% | 31,634,700 | 359,252,864 | 7.90 |
| 2026-10-12 | 10.38 | 10.38 | 10.38 | 10.38 | +9.96% | 4,113,400 | 42,697,920 | 1.03 |
| 2026-10-09 | 8.58 | 9.44 | 9.44 | 8.55 | +10.02% | 17,060,500 | 158,789,248 | 4.26 |
| 2026-10-08 | 8.64 | 8.58 | 8.78 | 8.51 | -0.92% | 11,650,600 | 100,378,168 | 2.91 |
| 2026-09-30 | 8.98 | 8.66 | 8.99 | 8.60 | -3.56% | 21,903,700 | 190,960,400 | 5.47 |
| 2026-09-29 | 8.77 | 8.98 | 9.30 | 8.49 | +2.75% | 30,884,600 | 275,336,320 | 7.71 |
| 2026-09-28 | 8.46 | 8.74 | 9.30 | 8.46 | +3.31% | 22,633,800 | 199,748,992 | 5.65 |
| 2026-09-24 | 8.46 | 8.46 | 8.55 | 8.39 | +0.36% | 4,329,900 | 36,715,540 | 1.08 |
| 2026-09-23 | 8.58 | 8.43 | 8.59 | 8.40 | -2.20% | 5,580,400 | 47,256,700 | 1.39 |
| 2026-09-22 | 8.56 | 8.62 | 8.72 | 8.52 | +0.35% | 6,245,800 | 53,746,844 | 1.56 |
| 2026-09-21 | 8.43 | 8.59 | 8.64 | 8.38 | +1.42% | 5,938,800 | 50,734,584 | 1.48 |
| 2026-09-18 | 8.50 | 8.47 | 8.61 | 8.42 | +0.12% | 5,323,600 | 45,402,508 | 1.33 |
| 2026-09-17 | 8.33 | 8.46 | 8.53 | 8.21 | +1.56% | 5,412,600 | 45,505,044 | 1.35 |
| 2026-09-16 | 8.15 | 8.33 | 8.37 | 8.04 | +2.21% | 5,444,200 | 45,033,872 | 1.36 |
| 2026-09-15 | 8.38 | 8.15 | 8.45 | 8.10 | -2.98% | 5,440,200 | 44,665,188 | 1.36 |
| 2026-09-14 | 8.41 | 8.40 | 8.51 | 8.24 | -0.12% | 4,357,600 | 36,522,512 | 1.09 |
| 2026-09-11 | 8.50 | 8.41 | 8.60 | 8.32 | -1.98% | 6,068,100 | 51,020,980 | 1.52 |
| 2026-09-10 | 8.66 | 8.58 | 8.69 | 8.55 | -1.61% | 5,984,300 | 51,512,276 | 1.49 |
| 2026-09-09 | 8.88 | 8.72 | 8.88 | 8.67 | -1.69% | 8,043,100 | 70,125,480 | 2.01 |
| 2026-09-08 | 8.71 | 8.87 | 8.91 | 8.70 | +2.07% | 9,545,800 | 84,252,704 | 2.38 |
| 2026-09-07 | 8.63 | 8.69 | 8.76 | 8.59 | -0.11% | 8,620,500 | 74,828,440 | 2.15 |
| 2026-09-04 | 8.67 | 8.70 | 8.84 | 8.55 | +1.05% | 15,244,600 | 132,944,400 | 3.81 |
| 2026-09-03 | 8.70 | 8.61 | 9.15 | 8.51 | +0.00% | 18,795,000 | 164,228,528 | 4.69 |
| 2026-09-02 | 8.56 | 8.61 | 8.75 | 8.45 | +0.23% | 8,625,900 | 74,195,504 | 2.15 |
| 2026-09-01 | 8.38 | 8.59 | 8.66 | 8.37 | +3.12% | 9,141,900 | 78,395,112 | 2.28 |
| 2026-08-31 | 8.31 | 8.33 | 8.41 | 8.26 | -0.24% | 5,952,200 | 49,535,852 | 1.49 |
| 2026-08-28 | 8.17 | 8.35 | 8.43 | 8.13 | +2.33% | 8,516,300 | 70,780,512 | 2.13 |
| 2026-08-27 | 8.13 | 8.16 | 8.20 | 8.09 | +0.37% | 4,665,800 | 38,056,724 | 1.17 |
| 2026-08-26 | 8.18 | 8.13 | 8.27 | 8.08 | -0.49% | 5,767,300 | 47,019,216 | 1.44 |
需要全历史数据与程序化访问？
查看 丽人丽妆 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=sh605136 获取全部历史日线。