国投资本

sh600061 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）

6.30

涨跌幅

+0.48%

成交量

27,897,400 股

成交额

175,859,760 元

换手率

0.44%

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	6.27	6.30	6.34	6.25	+0.48%	27,897,400	175,859,760	0.44
2026-10-13	6.28	6.27	6.32	6.24	-0.48%	26,885,900	168,696,064	0.42
2026-10-12	6.22	6.30	6.31	6.21	+1.45%	42,902,600	269,374,048	0.67
2026-10-09	6.12	6.21	6.23	6.10	+1.64%	38,879,700	239,982,624	0.61
2026-10-08	6.18	6.11	6.23	6.08	-1.29%	26,859,200	165,004,320	0.42
2026-09-30	6.15	6.19	6.22	6.14	+0.65%	20,342,600	125,768,160	0.32
2026-09-29	6.09	6.15	6.18	6.09	+0.99%	24,201,300	148,766,768	0.38
2026-09-28	6.20	6.09	6.22	6.07	-1.62%	31,775,300	194,753,712	0.50
2026-09-24	6.30	6.19	6.30	6.18	-1.75%	24,080,000	149,952,528	0.38
2026-09-23	6.34	6.30	6.36	6.29	-0.63%	18,858,100	119,149,264	0.29
2026-09-22	6.34	6.34	6.39	6.32	+0.16%	30,448,900	193,192,640	0.48
2026-09-21	6.24	6.33	6.34	6.23	+1.61%	33,747,600	211,910,624	0.53
2026-09-18	6.21	6.23	6.26	6.20	+0.65%	27,173,600	169,283,712	0.42
2026-09-17	6.20	6.19	6.23	6.18	-0.64%	20,270,200	125,683,328	0.32
2026-09-16	6.21	6.23	6.26	6.12	+0.16%	35,033,500	216,832,128	0.55
2026-09-15	6.30	6.22	6.30	6.20	-1.27%	24,953,800	155,716,272	0.39
2026-09-14	6.30	6.30	6.31	6.23	+0.00%	29,348,200	184,191,792	0.46
2026-09-11	6.50	6.30	6.51	6.28	-3.96%	63,081,000	399,967,808	0.99
2026-09-10	6.46	6.56	6.56	6.44	+1.23%	37,244,900	242,749,824	0.58
2026-09-09	6.46	6.48	6.49	6.43	+0.15%	21,579,100	139,378,304	0.34
2026-09-08	6.46	6.47	6.51	6.43	+0.15%	22,259,400	144,059,904	0.35
2026-09-07	6.56	6.46	6.56	6.44	-1.07%	37,100,700	240,165,536	0.58
2026-09-04	6.49	6.53	6.60	6.49	+0.93%	48,399,300	317,328,064	0.76
2026-09-03	6.45	6.47	6.55	6.45	+0.31%	31,477,700	204,471,312	0.49
2026-09-02	6.54	6.45	6.56	6.43	-1.83%	33,501,500	216,779,152	0.52
2026-09-01	6.51	6.57	6.58	6.48	+0.77%	40,577,000	265,749,216	0.63
2026-08-31	6.50	6.52	6.55	6.47	+0.15%	40,901,400	266,299,712	0.64
2026-08-28	6.51	6.51	6.54	6.45	-0.31%	27,489,500	178,838,768	0.43
2026-08-27	6.46	6.53	6.55	6.44	+0.77%	45,852,100	298,462,944	0.72
2026-08-26	6.29	6.48	6.50	6.29	+2.69%	50,987,900	328,067,680	0.80

需要全历史数据与程序化访问？查看国投资本日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600061 获取全部历史日线。