菜百股份

sh605599 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）

13.93

涨跌幅

-0.14%

成交量

2,718,700 股

成交额

37,792,676 元

换手率

0.35%

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	13.88	13.93	14.04	13.83	-0.14%	2,718,700	37,792,676	0.35
2026-10-13	13.93	13.95	14.09	13.75	+0.00%	3,507,600	48,815,944	0.45
2026-10-12	14.26	13.95	14.56	13.95	-2.79%	4,415,700	62,286,228	0.57
2026-10-09	13.47	14.35	14.39	13.47	+7.09%	10,005,100	140,167,472	1.29
2026-10-08	13.50	13.40	13.54	13.26	-1.03%	3,999,600	53,648,924	0.51
2026-09-30	13.28	13.54	13.54	13.25	+2.27%	4,066,600	54,554,468	0.52
2026-09-29	13.31	13.24	13.34	13.16	-0.53%	3,419,100	45,243,884	0.44
2026-09-28	13.47	13.31	13.54	13.25	-1.33%	5,925,200	79,146,520	0.76
2026-09-24	13.79	13.49	13.84	13.47	-2.25%	5,420,800	73,853,600	0.70
2026-09-23	14.00	13.80	14.10	13.66	-1.43%	4,629,000	63,987,932	0.60
2026-09-22	14.19	14.00	14.28	13.99	-0.85%	4,397,300	61,991,556	0.57
2026-09-21	14.27	14.12	14.29	14.09	-0.77%	3,401,200	48,174,192	0.44
2026-09-18	14.01	14.23	14.32	14.01	+1.93%	3,947,200	55,839,896	0.51
2026-09-17	13.97	13.96	14.03	13.80	-0.64%	3,362,500	46,809,852	0.43
2026-09-16	13.94	14.05	14.07	13.78	+0.86%	4,382,200	61,086,580	0.56
2026-09-15	14.29	13.93	14.48	13.90	-3.40%	5,812,800	81,872,688	0.75
2026-09-14	14.34	14.42	14.48	14.21	+0.84%	4,079,300	58,639,384	0.52
2026-09-11	14.66	14.30	14.66	14.23	-3.18%	4,648,000	66,598,784	0.60
2026-09-10	14.83	14.77	15.08	14.59	-0.40%	5,839,500	86,005,616	0.75
2026-09-09	14.89	14.83	14.99	14.59	-1.13%	6,420,800	94,904,008	0.83
2026-09-08	14.61	15.00	15.19	14.58	+2.88%	8,191,000	122,051,472	1.05
2026-09-07	14.76	14.58	14.90	14.45	-2.15%	5,367,600	78,353,280	0.69
2026-09-04	14.99	14.90	15.20	14.81	+0.54%	5,846,500	87,700,216	0.75
2026-09-03	14.65	14.82	15.02	14.65	+1.09%	7,497,400	111,363,480	0.96
2026-09-02	14.72	14.66	14.77	14.12	-2.07%	9,549,500	138,290,448	1.23
2026-09-01	15.28	14.97	15.58	14.96	-2.41%	12,079,600	183,780,304	1.55
2026-08-31	15.98	15.34	15.98	15.11	-6.75%	15,161,800	233,488,288	1.95
2026-08-28	15.54	16.45	16.65	15.32	+4.71%	17,725,600	287,706,272	2.28
2026-08-27	15.60	15.71	16.61	15.50	-0.70%	16,274,700	259,707,904	2.09
2026-08-26	15.90	15.82	16.40	15.80	-4.18%	13,895,900	222,687,664	1.79

需要全历史数据与程序化访问？查看菜百股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605599 获取全部历史日线。