国网信通

sh600131 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）

14.22

涨跌幅

-3.59%

成交量

12,039,100 股

成交额

172,853,280 元

换手率

1.01%

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	14.60	14.22	14.70	14.13	-3.59%	12,039,100	172,853,280	1.01
2026-10-13	15.02	14.75	15.22	14.67	-3.66%	14,838,200	220,675,680	1.24
2026-10-12	15.39	15.31	15.67	15.31	-1.67%	13,220,900	204,265,328	1.11
2026-10-09	15.07	15.57	15.83	14.93	+3.32%	23,515,900	360,543,424	1.97
2026-10-08	15.39	15.07	15.42	14.83	-2.08%	22,304,900	334,326,368	1.87
2026-09-30	14.05	15.39	15.39	14.00	+10.01%	26,918,100	401,873,344	2.25
2026-09-29	13.99	13.99	14.12	13.96	-0.43%	3,923,500	55,023,408	0.33
2026-09-28	14.11	14.05	14.11	13.91	-0.21%	4,553,000	63,757,008	0.38
2026-09-24	14.23	14.08	14.27	14.08	-1.33%	4,988,800	70,639,552	0.42
2026-09-23	14.46	14.27	14.47	14.27	-1.25%	3,783,300	54,252,312	0.32
2026-09-22	14.35	14.45	14.57	14.34	+0.98%	6,857,000	99,246,696	0.57
2026-09-21	14.31	14.31	14.36	14.25	+0.07%	5,039,400	72,060,536	0.42
2026-09-18	14.30	14.30	14.44	14.21	+0.49%	4,871,500	69,838,336	0.41
2026-09-17	14.33	14.23	14.43	14.19	-0.84%	4,453,500	63,504,704	0.37
2026-09-16	14.36	14.35	14.42	14.18	-0.28%	5,774,000	82,568,424	0.48
2026-09-15	14.43	14.39	14.59	14.30	-0.28%	4,812,200	69,266,376	0.40
2026-09-14	14.53	14.43	14.72	14.33	-0.28%	6,239,100	90,426,960	0.52
2026-09-11	14.55	14.47	14.57	14.26	-0.96%	8,148,200	117,301,416	0.68
2026-09-10	14.56	14.61	14.64	14.40	+0.14%	4,500,800	65,537,648	0.38
2026-09-09	14.79	14.59	14.81	14.56	-1.55%	6,156,100	90,022,016	0.51
2026-09-08	14.94	14.82	14.95	14.73	-0.74%	5,744,100	84,931,144	0.48
2026-09-07	15.13	14.93	15.22	14.83	+0.34%	10,314,400	154,595,600	0.86
2026-09-04	14.76	14.88	15.06	14.76	+1.29%	6,626,200	98,966,832	0.55
2026-09-03	14.80	14.69	14.89	14.65	-0.74%	4,420,600	65,168,172	0.37
2026-09-02	15.00	14.80	15.00	14.67	-1.46%	4,659,000	68,869,704	0.39
2026-09-01	14.67	15.02	15.15	14.67	+1.83%	8,679,400	130,115,728	0.73
2026-08-31	14.86	14.75	14.92	14.44	-1.27%	8,525,700	124,619,536	0.71
2026-08-28	14.93	14.94	15.07	14.84	+0.20%	4,419,500	66,174,804	0.37
2026-08-27	15.01	14.91	15.01	14.58	-0.73%	7,288,800	107,824,584	0.61
2026-08-26	14.88	15.02	15.09	14.74	+0.94%	5,516,500	82,609,344	0.46

需要全历史数据与程序化访问？查看国网信通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600131 获取全部历史日线。