春雪食品
sh605567 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）
9.29
涨跌幅
-2.72%
成交量
3,635,000 股
成交额
34,325,820 元
换手率
1.83%
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 | 9.48 | 9.29 | 9.66 | 9.28 | -2.72% | 3,635,000 | 34,325,820 | 1.83 |
| 2026-10-13 | 9.37 | 9.55 | 9.62 | 9.04 | +1.92% | 4,217,300 | 39,519,648 | 2.12 |
| 2026-10-12 | 9.68 | 9.37 | 9.68 | 9.35 | -3.20% | 4,109,400 | 38,774,720 | 2.06 |
| 2026-10-09 | 9.74 | 9.68 | 9.84 | 9.36 | -0.51% | 5,170,300 | 49,286,852 | 2.60 |
| 2026-10-08 | 9.70 | 9.73 | 9.81 | 9.60 | +0.62% | 3,795,600 | 36,904,328 | 1.91 |
| 2026-09-30 | 9.64 | 9.67 | 9.76 | 9.56 | +0.31% | 3,177,100 | 30,766,868 | 1.60 |
| 2026-09-29 | 9.47 | 9.64 | 9.72 | 9.40 | +1.90% | 4,360,200 | 41,846,680 | 2.19 |
| 2026-09-28 | 9.40 | 9.46 | 9.57 | 9.32 | +0.85% | 5,539,400 | 52,344,128 | 2.78 |
| 2026-09-24 | 9.42 | 9.38 | 9.53 | 9.33 | -0.42% | 2,744,900 | 25,828,214 | 1.38 |
| 2026-09-23 | 9.43 | 9.42 | 9.48 | 9.31 | -0.11% | 2,627,700 | 24,692,240 | 1.32 |
| 2026-09-22 | 9.37 | 9.43 | 9.49 | 9.22 | +0.86% | 4,134,900 | 38,783,144 | 2.08 |
| 2026-09-21 | 8.99 | 9.35 | 9.39 | 8.97 | +3.54% | 4,234,300 | 39,127,896 | 2.13 |
| 2026-09-18 | 9.05 | 9.03 | 9.18 | 8.99 | -0.22% | 3,441,300 | 31,289,892 | 1.73 |
| 2026-09-17 | 8.93 | 9.05 | 9.07 | 8.77 | +1.00% | 4,126,000 | 36,835,048 | 2.07 |
| 2026-09-16 | 8.83 | 8.96 | 9.03 | 8.75 | +1.36% | 4,726,100 | 42,199,980 | 2.37 |
| 2026-09-15 | 9.22 | 8.84 | 9.22 | 8.81 | -4.02% | 6,547,300 | 58,663,796 | 3.29 |
| 2026-09-14 | 9.15 | 9.21 | 9.31 | 9.05 | +0.22% | 6,443,600 | 59,265,200 | 3.24 |
| 2026-09-11 | 9.41 | 9.19 | 9.51 | 9.05 | -3.06% | 9,938,500 | 91,783,776 | 4.99 |
| 2026-09-10 | 10.30 | 9.48 | 10.47 | 9.40 | -7.06% | 17,003,300 | 164,418,192 | 8.54 |
| 2026-09-09 | 9.79 | 10.20 | 10.81 | 9.71 | +3.76% | 14,892,300 | 150,661,056 | 7.48 |
| 2026-09-08 | 9.72 | 9.83 | 9.85 | 9.68 | +1.44% | 3,359,300 | 32,858,628 | 1.69 |
| 2026-09-07 | 9.62 | 9.69 | 9.79 | 9.54 | +0.62% | 3,919,100 | 38,004,124 | 1.97 |
| 2026-09-04 | 9.53 | 9.63 | 9.81 | 9.49 | +1.05% | 3,211,400 | 31,045,312 | 1.61 |
| 2026-09-03 | 9.66 | 9.53 | 9.80 | 9.45 | -1.35% | 2,934,300 | 28,286,006 | 1.47 |
| 2026-09-02 | 9.80 | 9.66 | 9.89 | 9.57 | -1.93% | 3,946,700 | 38,167,580 | 1.98 |
| 2026-09-01 | 9.77 | 9.85 | 9.94 | 9.70 | +0.20% | 4,495,600 | 44,174,920 | 2.26 |
| 2026-08-31 | 9.52 | 9.83 | 9.86 | 9.43 | +3.15% | 6,202,600 | 60,085,384 | 3.12 |
| 2026-08-28 | 9.39 | 9.53 | 9.55 | 9.32 | +1.60% | 3,958,200 | 37,418,472 | 1.99 |
| 2026-08-27 | 9.44 | 9.38 | 9.54 | 9.23 | +1.63% | 4,701,500 | 44,217,072 | 2.36 |
| 2026-08-26 | 9.30 | 9.23 | 9.33 | 9.15 | -0.54% | 2,399,600 | 22,176,694 | 1.21 |
需要全历史数据与程序化访问？
查看 春雪食品 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=sh605567 获取全部历史日线。