招商银行

sh600036 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）

42.67

涨跌幅

-0.30%

成交量

59,070,200 股

成交额

2,521,262,336 元

换手率

0.29%

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	42.61	42.67	42.94	42.47	-0.30%	59,070,200	2,521,262,336	0.29
2026-10-13	42.66	42.80	42.95	42.50	+0.09%	79,421,200	3,393,863,168	0.39
2026-10-12	41.56	42.76	42.76	41.52	+3.24%	102,856,300	4,364,044,288	0.50
2026-10-09	41.72	41.42	42.09	41.42	-0.70%	86,192,400	3,607,539,200	0.42
2026-10-08	41.26	41.71	41.83	41.00	+1.09%	64,242,300	2,673,146,112	0.31
2026-09-30	40.59	41.26	41.38	40.52	+1.85%	69,987,000	2,878,465,024	0.34
2026-09-29	40.49	40.51	40.78	40.22	-0.32%	44,934,500	1,819,947,008	0.22
2026-09-28	40.67	40.64	41.08	40.38	-0.12%	54,391,800	2,212,107,776	0.26
2026-09-24	40.60	40.69	41.14	40.58	+0.22%	50,352,300	2,057,945,472	0.24
2026-09-23	40.83	40.60	41.17	40.54	-0.54%	41,834,400	1,703,224,576	0.20
2026-09-22	40.97	40.82	41.02	40.62	-0.54%	43,342,000	1,770,009,856	0.21
2026-09-21	40.65	41.04	41.12	40.36	+1.11%	54,037,400	2,208,225,536	0.26
2026-09-18	40.53	40.59	40.92	40.43	-0.02%	48,520,400	1,972,732,160	0.24
2026-09-17	40.90	40.60	40.95	40.45	-0.78%	55,479,800	2,254,684,160	0.27
2026-09-16	41.15	40.92	41.41	40.52	-0.44%	53,801,900	2,195,191,296	0.26
2026-09-15	41.78	41.10	41.78	41.01	-1.75%	56,779,300	2,340,692,480	0.28
2026-09-14	41.34	41.83	41.83	41.16	+1.16%	74,606,600	3,103,375,104	0.36
2026-09-11	41.75	41.35	41.75	41.05	-0.53%	73,798,200	3,051,269,376	0.36
2026-09-10	41.00	41.57	41.67	40.80	+1.39%	66,000,200	2,733,649,664	0.32
2026-09-09	40.85	41.00	41.22	40.75	+0.24%	43,207,300	1,773,818,752	0.21
2026-09-08	41.01	40.90	41.38	40.81	-0.41%	49,310,100	2,021,762,688	0.24
2026-09-07	41.65	41.07	41.76	41.03	-1.49%	73,868,200	3,048,587,008	0.36
2026-09-04	41.05	41.69	41.78	40.95	+1.51%	84,522,800	3,516,541,952	0.41
2026-09-03	40.76	41.07	41.36	40.52	+0.49%	76,871,500	3,160,615,680	0.37
2026-09-02	40.90	40.87	41.00	40.63	+0.02%	64,861,100	2,647,880,960	0.31
2026-09-01	40.04	40.86	40.88	39.90	+1.84%	114,766,100	4,659,959,296	0.56
2026-08-31	39.51	40.12	40.28	39.50	+1.96%	113,625,000	4,545,240,576	0.55
2026-08-28	39.46	39.35	39.55	39.23	-0.58%	48,103,200	1,893,074,688	0.23
2026-08-27	39.63	39.58	39.94	39.32	-0.55%	61,459,200	2,429,800,448	0.30
2026-08-26	39.41	39.80	39.98	39.38	+0.76%	64,645,500	2,574,007,040	0.31

需要全历史数据与程序化访问？查看招商银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600036 获取全部历史日线。