森林包装
sh605500 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）
7.36
涨跌幅
-1.34%
成交量
3,073,700 股
成交额
22,819,864 元
换手率
0.74%
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 | 7.46 | 7.36 | 7.52 | 7.32 | -1.34% | 3,073,700 | 22,819,864 | 0.74 |
| 2026-10-13 | 7.32 | 7.46 | 7.52 | 7.16 | +1.50% | 3,040,800 | 22,389,106 | 0.73 |
| 2026-10-12 | 7.53 | 7.35 | 7.57 | 7.33 | -2.52% | 3,583,500 | 26,556,582 | 0.86 |
| 2026-10-09 | 7.47 | 7.54 | 7.55 | 7.27 | +0.13% | 4,592,600 | 34,059,096 | 1.11 |
| 2026-10-08 | 7.39 | 7.53 | 7.57 | 7.34 | +1.89% | 5,085,500 | 38,090,216 | 1.23 |
| 2026-09-30 | 7.45 | 7.39 | 7.49 | 7.38 | -0.40% | 2,083,400 | 15,473,534 | 0.50 |
| 2026-09-29 | 7.45 | 7.42 | 7.48 | 7.28 | +0.68% | 2,881,300 | 21,356,098 | 0.70 |
| 2026-09-28 | 7.36 | 7.37 | 7.44 | 7.29 | +0.68% | 3,792,300 | 27,994,784 | 0.92 |
| 2026-09-24 | 7.36 | 7.32 | 7.47 | 7.31 | -1.35% | 2,581,800 | 19,038,602 | 0.62 |
| 2026-09-23 | 7.49 | 7.42 | 7.49 | 7.38 | -0.40% | 2,818,500 | 20,951,360 | 0.68 |
| 2026-09-22 | 7.55 | 7.45 | 7.57 | 7.43 | -1.32% | 2,723,200 | 20,351,320 | 0.66 |
| 2026-09-21 | 7.39 | 7.55 | 7.57 | 7.37 | +2.44% | 3,393,900 | 25,553,072 | 0.82 |
| 2026-09-18 | 7.27 | 7.37 | 7.42 | 7.24 | +1.24% | 4,386,100 | 32,281,522 | 1.06 |
| 2026-09-17 | 7.40 | 7.28 | 7.43 | 7.12 | +0.83% | 5,653,600 | 40,938,160 | 1.36 |
| 2026-09-16 | 7.10 | 7.22 | 7.23 | 7.00 | +2.12% | 2,880,700 | 20,643,648 | 0.70 |
| 2026-09-15 | 7.29 | 7.07 | 7.29 | 7.06 | -2.62% | 3,060,800 | 21,739,280 | 0.74 |
| 2026-09-14 | 7.29 | 7.26 | 7.35 | 7.19 | -0.41% | 3,039,400 | 22,048,620 | 0.73 |
| 2026-09-11 | 7.40 | 7.29 | 7.40 | 7.16 | -1.22% | 3,747,200 | 27,100,000 | 0.90 |
| 2026-09-10 | 7.57 | 7.38 | 7.57 | 7.36 | -2.51% | 2,747,800 | 20,449,568 | 0.66 |
| 2026-09-09 | 7.58 | 7.57 | 7.58 | 7.49 | +0.00% | 2,514,200 | 18,937,900 | 0.61 |
| 2026-09-08 | 7.37 | 7.57 | 7.63 | 7.32 | +3.13% | 4,902,400 | 36,737,868 | 1.18 |
| 2026-09-07 | 7.30 | 7.34 | 7.39 | 7.30 | +0.14% | 3,035,400 | 22,272,564 | 0.73 |
| 2026-09-04 | 7.35 | 7.33 | 7.44 | 7.26 | +0.14% | 3,553,100 | 26,219,304 | 0.86 |
| 2026-09-03 | 7.40 | 7.32 | 7.50 | 7.27 | -1.08% | 4,411,300 | 32,435,276 | 1.06 |
| 2026-09-02 | 7.51 | 7.40 | 7.58 | 7.36 | -1.33% | 7,178,400 | 53,396,408 | 1.73 |
| 2026-09-01 | 7.23 | 7.50 | 7.58 | 7.23 | +3.73% | 8,453,600 | 62,682,784 | 2.04 |
| 2026-08-31 | 7.12 | 7.23 | 7.25 | 7.10 | +0.98% | 3,050,600 | 21,980,736 | 0.74 |
| 2026-08-28 | 7.11 | 7.16 | 7.19 | 7.11 | +0.56% | 2,562,400 | 18,336,322 | 0.62 |
| 2026-08-27 | 7.17 | 7.12 | 7.23 | 7.09 | -1.25% | 4,269,500 | 30,512,352 | 1.03 |
| 2026-08-26 | 7.08 | 7.21 | 7.27 | 7.08 | +0.84% | 5,275,200 | 38,013,100 | 1.27 |
需要全历史数据与程序化访问？
查看 森林包装 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=sh605500 获取全部历史日线。