圣泉集团

sh605589 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）

33.14

涨跌幅

-1.37%

成交量

13,542,900 股

成交额

454,417,152 元

换手率

1.60%

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	33.55	33.14	34.26	33.01	-1.37%	13,542,900	454,417,152	1.60
2026-10-13	32.65	33.60	34.06	31.82	+0.45%	20,112,200	662,910,208	2.38
2026-10-12	33.80	33.45	34.10	32.80	-1.65%	19,103,800	640,452,672	2.26
2026-10-09	35.36	34.01	35.65	32.60	-5.00%	35,899,900	1,214,158,976	4.24
2026-10-08	36.69	35.80	38.94	35.40	+0.36%	38,810,100	1,440,578,432	4.59
2026-09-30	36.45	35.67	36.79	35.52	-1.14%	15,721,000	566,752,960	1.86
2026-09-29	34.91	36.08	36.36	34.86	+0.03%	21,944,100	783,735,488	2.59
2026-09-28	39.79	36.07	39.80	36.07	-10.00%	32,222,000	1,192,059,136	3.81
2026-09-24	41.02	40.08	42.12	40.08	-2.79%	27,159,500	1,110,483,328	3.21
2026-09-23	40.34	41.23	41.65	40.34	+1.60%	30,186,100	1,243,207,808	3.57
2026-09-22	41.51	40.58	42.11	40.31	-1.02%	34,429,600	1,419,668,736	4.07
2026-09-21	41.19	41.00	41.87	40.75	-0.22%	33,550,200	1,379,760,256	3.96
2026-09-18	41.34	41.09	41.39	40.04	+1.76%	36,496,300	1,486,607,616	4.31
2026-09-17	41.05	40.38	42.75	40.31	-2.65%	45,682,400	1,882,246,784	5.40
2026-09-16	40.08	41.48	41.95	39.60	+4.75%	53,745,000	2,195,054,336	6.35
2026-09-15	38.78	39.60	40.40	38.78	+1.43%	33,559,400	1,333,916,928	3.97
2026-09-14	37.80	39.04	39.48	37.01	+2.57%	25,886,700	1,003,451,136	3.06
2026-09-11	37.85	38.06	38.45	36.71	-1.19%	21,990,100	826,958,208	2.60
2026-09-10	38.00	38.52	39.49	37.73	-0.05%	19,919,200	771,314,048	2.35
2026-09-09	38.58	38.54	39.26	38.15	+0.18%	16,526,900	640,290,560	1.95
2026-09-08	38.18	38.47	38.80	37.60	+0.92%	20,482,700	784,919,808	2.42
2026-09-07	37.09	38.12	38.46	37.07	+3.42%	21,155,600	803,045,248	2.50
2026-09-04	38.40	36.86	39.00	36.52	-3.76%	22,025,200	829,189,184	2.60
2026-09-03	39.33	38.30	39.39	37.76	-1.62%	17,635,500	674,888,000	2.08
2026-09-02	37.81	38.93	39.46	37.81	+0.70%	23,363,400	908,358,144	2.76
2026-09-01	40.70	38.66	40.79	38.56	-5.06%	28,158,900	1,097,969,664	3.33
2026-08-31	39.06	40.72	41.37	39.03	+1.90%	31,932,300	1,289,678,464	3.77
2026-08-28	40.00	39.96	41.31	39.95	-0.40%	34,303,700	1,392,879,616	4.05
2026-08-27	37.99	40.12	40.30	37.73	+6.45%	33,058,700	1,297,472,768	3.91
2026-08-26	37.40	37.69	38.35	36.67	+1.02%	19,027,900	715,474,624	2.25

需要全历史数据与程序化访问？查看圣泉集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605589 获取全部历史日线。