一鸣食品

sh605179 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）

23.16

涨跌幅

-0.60%

成交量

13,482,800 股

成交额

316,963,392 元

换手率

3.36%

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	23.65	23.16	24.38	22.91	-0.60%	13,482,800	316,963,392	3.36
2026-10-13	22.98	23.30	23.58	22.25	-0.26%	13,499,100	309,625,408	3.37
2026-10-12	24.34	23.36	24.90	23.23	-8.54%	19,366,700	462,136,480	4.83
2026-10-09	24.05	25.54	25.80	23.09	+5.49%	27,645,000	684,553,984	6.89
2026-10-08	23.45	24.21	24.61	23.19	+2.76%	15,612,800	376,239,136	3.89
2026-09-30	23.62	23.56	24.27	22.91	+0.38%	14,285,200	336,517,536	3.56
2026-09-29	23.38	23.47	24.11	23.00	+0.21%	13,526,400	319,398,784	3.37
2026-09-28	24.00	23.42	24.13	22.82	-3.94%	18,088,900	423,269,120	4.51
2026-09-24	25.88	24.38	26.39	24.38	-10.00%	28,006,500	697,878,720	6.98
2026-09-23	29.30	27.09	31.48	27.04	-9.82%	42,787,500	1,244,307,712	10.67
2026-09-22	27.03	30.04	30.04	26.27	+10.00%	24,459,900	688,891,904	6.10
2026-09-21	25.68	27.31	27.94	25.41	+6.35%	24,740,700	667,155,328	6.17
2026-09-18	25.02	25.68	26.00	25.02	+1.62%	16,934,400	434,449,760	4.22
2026-09-17	24.99	25.27	26.10	24.76	+1.04%	16,782,500	427,489,664	4.19
2026-09-16	24.00	25.01	25.29	23.50	+0.04%	19,070,800	469,201,952	4.76
2026-09-15	25.50	25.00	25.95	24.40	-2.65%	15,150,700	383,153,152	3.78
2026-09-14	25.92	25.68	26.40	24.70	-0.93%	18,863,400	485,299,200	4.70
2026-09-11	25.65	25.92	26.25	24.00	+1.01%	16,199,600	407,424,384	4.04
2026-09-10	26.75	25.66	26.87	24.12	-2.99%	17,760,800	457,116,096	4.43
2026-09-09	27.70	26.45	28.16	26.14	-6.54%	21,349,000	576,472,448	5.32
2026-09-08	27.44	28.30	28.52	26.80	+3.17%	25,474,200	708,556,160	6.35
2026-09-07	26.80	27.43	28.00	26.65	-4.36%	24,957,100	685,709,376	6.22
2026-09-04	26.27	28.68	29.34	25.36	+2.14%	34,267,000	942,672,960	8.55
2026-09-03	28.08	28.08	28.08	28.08	-10.00%	2,802,900	78,705,432	0.70
2026-09-02	31.20	31.20	31.20	31.20	-10.01%	3,972,400	123,938,880	0.99
2026-09-01	31.52	34.67	34.67	31.52	+9.99%	35,959,500	1,208,595,328	8.97
2026-08-31	33.00	31.52	33.00	29.32	-3.25%	23,684,700	734,062,848	5.91
2026-08-28	31.30	32.58	32.85	31.21	+3.36%	27,229,400	874,771,072	6.79
2026-08-27	31.40	31.52	32.65	30.51	+0.38%	28,035,100	892,192,192	6.99
2026-08-26	29.29	31.40	31.59	29.00	+4.88%	26,502,100	810,480,384	6.61

需要全历史数据与程序化访问？查看一鸣食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605179 获取全部历史日线。