三一重工

sh600031 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）

17.69

涨跌幅

-0.84%

成交量

46,951,400 股

成交额

833,787,328 元

换手率

0.55%

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	17.83	17.69	17.95	17.65	-0.84%	46,951,400	833,787,328	0.55
2026-10-13	17.60	17.84	18.09	17.51	+1.83%	116,087,600	2,070,141,440	1.37
2026-10-12	17.02	17.52	17.56	16.88	+3.36%	82,831,700	1,440,693,888	0.98
2026-10-09	17.05	16.95	17.24	16.82	-0.47%	66,171,100	1,124,033,792	0.78
2026-10-08	17.36	17.03	17.48	16.96	-2.63%	64,929,300	1,114,103,936	0.77
2026-09-30	17.06	17.49	17.58	16.98	+2.52%	61,429,900	1,066,148,928	0.72
2026-09-29	17.17	17.06	17.36	16.95	-0.76%	52,697,800	899,299,072	0.62
2026-09-28	17.10	17.19	17.33	17.00	-0.06%	55,650,500	956,687,680	0.66
2026-09-24	17.53	17.20	17.57	17.17	-1.77%	66,831,000	1,155,570,176	0.79
2026-09-23	17.72	17.51	17.89	17.50	-1.19%	70,150,500	1,238,767,616	0.83
2026-09-22	17.83	17.72	17.90	17.70	-0.23%	55,365,600	984,363,520	0.65
2026-09-21	17.90	17.76	17.94	17.61	-0.73%	72,651,400	1,287,266,304	0.86
2026-09-18	18.07	17.89	18.12	17.85	-1.00%	82,172,900	1,474,424,192	0.97
2026-09-17	18.18	18.07	18.48	17.93	-0.61%	105,252,600	1,908,755,840	1.24
2026-09-16	19.48	18.18	19.48	17.55	-6.72%	247,939,500	4,450,924,544	2.93
2026-09-15	19.98	19.49	20.00	19.37	-2.16%	35,979,200	704,392,896	0.42
2026-09-14	19.77	19.92	20.08	19.66	+0.71%	39,263,800	781,150,848	0.46
2026-09-11	19.98	19.78	19.98	19.57	-1.15%	32,059,200	632,100,032	0.38
2026-09-10	20.21	20.01	20.35	19.88	-1.04%	44,740,000	895,773,504	0.53
2026-09-09	19.95	20.22	20.28	19.72	+1.25%	68,220,900	1,371,106,688	0.81
2026-09-08	19.99	19.97	20.46	19.84	+0.40%	48,533,400	974,695,872	0.57
2026-09-07	19.99	19.89	20.10	19.76	-0.55%	43,613,500	866,928,192	0.51
2026-09-04	19.94	20.00	20.22	19.90	+0.30%	46,548,400	934,738,304	0.55
2026-09-03	19.75	19.94	20.12	19.75	+1.58%	47,734,900	953,664,256	0.56
2026-09-02	20.27	19.63	20.27	19.56	-2.92%	64,408,000	1,278,432,768	0.76
2026-09-01	20.02	20.22	20.56	19.87	+1.05%	99,281,000	2,015,685,760	1.17
2026-08-31	19.66	20.01	20.12	19.51	+4.76%	145,663,300	2,902,491,136	1.72
2026-08-28	18.96	19.10	19.17	18.78	+0.21%	46,631,400	884,804,096	0.55
2026-08-27	18.88	19.06	19.06	18.66	+1.06%	50,087,900	945,747,840	0.59
2026-08-26	19.00	18.86	19.17	18.79	-0.47%	45,411,900	861,777,152	0.54

需要全历史数据与程序化访问？查看三一重工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600031 获取全部历史日线。