重庆路桥
sh600106 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）
4.40
涨跌幅
-3.08%
成交量
9,424,500 股
成交额
42,037,092 元
换手率
0.71%
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 | 4.52 | 4.40 | 4.56 | 4.39 | -3.08% | 9,424,500 | 42,037,092 | 0.71 |
| 2026-10-13 | 4.45 | 4.54 | 4.57 | 4.43 | +0.89% | 9,726,500 | 43,710,992 | 0.73 |
| 2026-10-12 | 4.51 | 4.50 | 4.58 | 4.48 | -0.44% | 10,123,900 | 45,767,856 | 0.76 |
| 2026-10-09 | 4.52 | 4.52 | 4.57 | 4.38 | +0.00% | 12,988,100 | 58,079,040 | 0.98 |
| 2026-10-08 | 4.50 | 4.52 | 4.54 | 4.47 | +0.22% | 8,801,300 | 39,667,164 | 0.66 |
| 2026-09-30 | 4.45 | 4.51 | 4.54 | 4.40 | +1.35% | 10,119,800 | 45,408,612 | 0.76 |
| 2026-09-29 | 4.31 | 4.45 | 4.52 | 4.29 | +3.25% | 15,572,400 | 68,848,512 | 1.17 |
| 2026-09-28 | 4.43 | 4.31 | 4.46 | 4.26 | -3.36% | 11,657,600 | 50,374,308 | 0.88 |
| 2026-09-24 | 4.49 | 4.46 | 4.66 | 4.45 | -0.67% | 15,527,200 | 70,409,352 | 1.17 |
| 2026-09-23 | 4.47 | 4.49 | 4.56 | 4.42 | +0.22% | 11,467,400 | 51,489,232 | 0.86 |
| 2026-09-22 | 4.46 | 4.48 | 4.51 | 4.42 | +0.22% | 8,037,600 | 35,955,816 | 0.60 |
| 2026-09-21 | 4.45 | 4.47 | 4.48 | 4.41 | +0.68% | 8,632,900 | 38,468,828 | 0.65 |
| 2026-09-18 | 4.42 | 4.44 | 4.48 | 4.42 | +0.23% | 7,775,500 | 34,546,584 | 0.59 |
| 2026-09-17 | 4.40 | 4.43 | 4.46 | 4.35 | +0.68% | 9,638,000 | 42,447,664 | 0.73 |
| 2026-09-16 | 4.34 | 4.40 | 4.46 | 4.30 | +1.15% | 10,646,000 | 46,606,216 | 0.80 |
| 2026-09-15 | 4.46 | 4.35 | 4.48 | 4.30 | -2.68% | 10,781,300 | 47,353,708 | 0.81 |
| 2026-09-14 | 4.57 | 4.47 | 4.60 | 4.47 | -2.83% | 7,987,200 | 36,201,104 | 0.60 |
| 2026-09-11 | 4.60 | 4.60 | 4.61 | 4.47 | -0.65% | 16,119,300 | 73,127,560 | 1.21 |
| 2026-09-10 | 4.63 | 4.63 | 4.68 | 4.58 | -0.22% | 8,073,700 | 37,396,092 | 0.61 |
| 2026-09-09 | 4.60 | 4.64 | 4.65 | 4.59 | +0.00% | 8,775,700 | 40,524,400 | 0.66 |
| 2026-09-08 | 4.58 | 4.64 | 4.64 | 4.57 | +0.87% | 12,257,200 | 56,430,636 | 0.92 |
| 2026-09-07 | 4.60 | 4.60 | 4.63 | 4.55 | -0.65% | 10,283,800 | 47,262,792 | 0.77 |
| 2026-09-04 | 4.59 | 4.63 | 4.69 | 4.56 | +1.31% | 16,337,700 | 75,664,304 | 1.23 |
| 2026-09-03 | 4.63 | 4.57 | 4.67 | 4.53 | -1.08% | 14,878,600 | 68,379,640 | 1.12 |
| 2026-09-02 | 4.49 | 4.62 | 4.71 | 4.42 | +2.44% | 29,370,700 | 134,057,176 | 2.21 |
| 2026-09-01 | 4.40 | 4.51 | 4.60 | 4.38 | +2.50% | 17,936,100 | 80,887,224 | 1.35 |
| 2026-08-31 | 4.43 | 4.40 | 4.43 | 4.34 | -0.68% | 11,003,000 | 48,349,444 | 0.83 |
| 2026-08-28 | 4.35 | 4.43 | 4.45 | 4.32 | +1.84% | 12,727,900 | 55,895,140 | 0.96 |
| 2026-08-27 | 4.32 | 4.35 | 4.35 | 4.28 | +0.46% | 10,421,400 | 45,038,264 | 0.78 |
| 2026-08-26 | 4.26 | 4.33 | 4.36 | 4.25 | +1.41% | 10,208,600 | 44,052,152 | 0.77 |
需要全历史数据与程序化访问？
查看 重庆路桥 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=sh600106 获取全部历史日线。