六九一二
sz301592 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）
114.80
涨跌幅
+5.94%
成交量
2,066,000 股
成交额
234,633,696 元
换手率
8.84%
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 | 108.33 | 114.80 | 116.80 | 106.50 | +5.94% | 2,066,000 | 234,633,696 | 8.84 |
| 2026-10-13 | 105.00 | 108.36 | 109.68 | 102.58 | +1.75% | 994,200 | 106,407,600 | 4.26 |
| 2026-10-12 | 105.38 | 106.50 | 108.39 | 104.71 | +0.50% | 774,100 | 82,244,784 | 3.31 |
| 2026-10-09 | 106.30 | 105.97 | 107.30 | 98.63 | -0.76% | 1,746,700 | 178,873,712 | 7.48 |
| 2026-10-08 | 111.00 | 106.78 | 112.96 | 105.56 | -2.93% | 1,449,300 | 156,873,328 | 6.20 |
| 2026-09-30 | 109.98 | 110.00 | 110.24 | 107.20 | +1.20% | 753,900 | 81,965,360 | 3.23 |
| 2026-09-29 | 111.40 | 108.70 | 112.50 | 107.01 | -2.42% | 1,213,600 | 132,458,336 | 5.20 |
| 2026-09-28 | 115.59 | 111.40 | 115.96 | 111.21 | -3.94% | 1,088,800 | 122,596,808 | 4.66 |
| 2026-09-24 | 118.88 | 115.97 | 119.33 | 115.79 | -2.11% | 905,800 | 106,231,768 | 3.88 |
| 2026-09-23 | 117.20 | 118.47 | 119.30 | 116.03 | +0.99% | 1,072,300 | 126,655,112 | 4.59 |
| 2026-09-22 | 117.82 | 117.31 | 118.50 | 116.53 | -0.43% | 1,036,900 | 121,835,720 | 4.44 |
| 2026-09-21 | 116.07 | 117.82 | 119.88 | 116.07 | +1.51% | 1,651,600 | 195,295,552 | 7.07 |
| 2026-09-18 | 112.07 | 116.07 | 116.22 | 111.67 | +3.51% | 1,507,700 | 173,484,352 | 6.45 |
| 2026-09-17 | 110.00 | 112.13 | 113.93 | 108.00 | +1.12% | 1,690,200 | 190,072,512 | 7.24 |
| 2026-09-16 | 103.05 | 110.89 | 111.98 | 102.30 | +7.66% | 2,327,800 | 256,091,216 | 9.97 |
| 2026-09-15 | 105.98 | 103.00 | 106.36 | 102.55 | -2.92% | 1,045,400 | 109,124,656 | 4.48 |
| 2026-09-14 | 100.15 | 106.10 | 106.85 | 99.25 | +5.93% | 1,976,600 | 204,612,864 | 8.46 |
| 2026-09-11 | 99.15 | 100.16 | 101.10 | 96.21 | +0.15% | 1,086,300 | 106,870,368 | 4.65 |
| 2026-09-10 | 101.00 | 100.01 | 101.50 | 98.66 | -1.62% | 773,300 | 77,259,224 | 3.31 |
| 2026-09-09 | 103.30 | 101.66 | 104.17 | 100.70 | -1.93% | 788,000 | 80,536,624 | 3.37 |
| 2026-09-08 | 105.91 | 103.66 | 106.28 | 103.02 | -1.74% | 866,900 | 90,374,280 | 3.71 |
| 2026-09-07 | 106.40 | 105.50 | 106.96 | 105.10 | -0.94% | 901,200 | 95,435,304 | 3.86 |
| 2026-09-04 | 105.80 | 106.50 | 109.58 | 105.70 | +0.10% | 1,354,000 | 146,427,424 | 5.80 |
| 2026-09-03 | 109.50 | 106.39 | 109.50 | 103.70 | -1.91% | 1,870,000 | 198,211,760 | 8.01 |
| 2026-09-02 | 105.20 | 108.46 | 109.35 | 103.10 | +2.07% | 2,349,100 | 251,333,248 | 10.06 |
| 2026-09-01 | 105.00 | 106.26 | 107.03 | 103.31 | +0.44% | 1,012,500 | 106,748,840 | 4.33 |
| 2026-08-31 | 100.14 | 105.79 | 107.55 | 99.56 | +4.69% | 1,183,100 | 123,145,320 | 5.07 |
| 2026-08-28 | 102.12 | 101.05 | 103.65 | 101.02 | -1.04% | 609,100 | 62,312,400 | 2.61 |
| 2026-08-27 | 101.50 | 102.11 | 103.68 | 100.67 | -0.27% | 723,900 | 73,768,304 | 3.10 |
| 2026-08-26 | 103.76 | 102.39 | 103.93 | 101.28 | -1.28% | 544,800 | 55,858,816 | 2.33 |
需要全历史数据与程序化访问？
查看 六九一二 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=sz301592 获取全部历史日线。