九号公司

sh689009 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）

37.40

涨跌幅

+1.05%

成交量

7,045,500 股

成交额

263,952,112 元

换手率

1.25%

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	37.00	37.40	38.10	36.78	+1.05%	7,045,500	263,952,112	1.25
2026-10-13	37.20	37.01	37.77	36.64	-0.94%	6,806,500	253,265,920	1.21
2026-10-12	36.97	37.36	37.77	36.61	+1.14%	6,674,000	248,800,832	1.19
2026-10-09	36.56	36.94	37.18	36.55	+1.04%	7,235,500	266,778,432	1.29
2026-10-08	37.00	36.56	37.20	36.01	-1.46%	6,981,300	255,525,200	1.24
2026-09-30	36.08	37.10	37.10	36.08	+2.94%	6,406,900	235,191,632	1.14
2026-09-29	36.87	36.04	36.99	36.02	-1.80%	6,028,100	219,030,368	1.07
2026-09-28	37.08	36.70	37.43	36.61	-0.97%	5,616,200	207,279,856	1.00
2026-09-24	37.38	37.06	37.85	36.85	-1.12%	5,323,800	198,457,872	0.95
2026-09-23	37.92	37.48	38.27	37.42	-1.13%	4,199,300	158,318,880	0.75
2026-09-22	38.17	37.91	38.64	37.65	-0.79%	6,682,900	254,940,544	1.19
2026-09-21	37.86	38.21	38.48	37.66	+0.55%	6,488,800	247,816,336	1.15
2026-09-18	37.11	38.00	38.05	36.82	+2.56%	7,260,500	272,668,544	1.29
2026-09-17	36.63	37.05	37.26	36.45	+1.01%	5,004,900	184,322,976	0.89
2026-09-16	37.33	36.68	37.59	36.32	-1.74%	8,695,700	318,626,240	1.55
2026-09-15	37.56	37.33	37.79	36.66	-0.45%	7,129,800	265,241,520	1.27
2026-09-14	37.03	37.50	37.99	36.88	+0.94%	6,143,900	230,326,048	1.09
2026-09-11	37.01	37.15	37.48	36.26	-0.67%	9,979,000	367,291,936	1.77
2026-09-10	38.15	37.40	38.58	37.20	-2.86%	10,554,500	396,957,184	1.88
2026-09-09	39.49	38.50	39.51	38.50	-2.46%	8,307,700	322,636,096	1.48
2026-09-08	40.10	39.47	40.84	39.35	-2.74%	8,979,500	357,857,248	1.60
2026-09-07	40.01	40.58	40.76	38.85	+1.70%	11,650,300	462,803,872	2.07
2026-09-04	40.40	39.90	41.06	39.72	-0.75%	6,831,200	276,180,576	1.22
2026-09-03	39.89	40.20	40.49	39.75	+1.34%	7,250,200	291,506,080	1.29
2026-09-02	41.67	39.67	42.16	39.50	-5.05%	14,579,600	584,971,264	2.59
2026-09-01	42.00	41.78	42.86	41.70	-0.92%	9,356,500	394,674,048	1.66
2026-08-31	41.97	42.17	42.45	41.00	-0.50%	7,646,700	319,024,672	1.36
2026-08-28	43.68	42.38	43.85	42.30	-3.57%	9,956,000	426,177,280	1.77
2026-08-27	42.87	43.95	43.98	42.85	+1.85%	9,174,700	399,355,776	1.63
2026-08-26	43.45	43.15	43.79	42.60	-0.80%	9,239,400	398,563,328	1.64

需要全历史数据与程序化访问？查看九号公司日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh689009 获取全部历史日线。