中国船舶

sh600150 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）

38.11

涨跌幅

-2.66%

成交量

82,852,000 股

成交额

3,183,142,144 元

换手率

1.10%

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	38.90	38.11	39.01	37.90	-2.66%	82,852,000	3,183,142,144	1.10
2026-10-13	37.70	39.15	39.83	37.21	+3.03%	120,867,300	4,666,605,056	1.61
2026-10-12	38.41	38.00	38.80	37.69	-1.40%	67,361,500	2,570,599,936	0.90
2026-10-09	39.99	38.54	40.47	38.18	-3.19%	105,602,400	4,087,925,760	1.40
2026-10-08	39.46	39.81	41.43	39.46	+1.82%	123,791,300	4,991,779,840	1.64
2026-09-30	39.13	39.10	39.93	39.01	+0.39%	83,341,900	3,281,209,088	1.11
2026-09-29	37.97	38.95	39.15	37.57	+2.28%	95,900,600	3,686,067,200	1.27
2026-09-28	38.37	38.08	38.94	37.84	-0.03%	98,241,700	3,763,788,544	1.31
2026-09-24	38.59	38.09	38.85	38.02	-1.30%	64,262,900	2,464,364,544	0.85
2026-09-23	40.04	38.59	40.14	38.53	-3.81%	84,187,400	3,282,325,760	1.12
2026-09-22	40.86	40.12	41.10	39.78	-2.19%	98,646,200	3,968,264,192	1.31
2026-09-21	39.34	41.02	41.08	38.84	+3.93%	131,970,700	5,333,147,136	1.75
2026-09-18	38.60	39.47	39.97	38.28	+1.31%	113,748,700	4,468,184,064	1.51
2026-09-17	37.75	38.96	39.32	37.46	+3.10%	118,928,200	4,568,270,336	1.58
2026-09-16	38.25	37.79	38.38	37.41	-0.97%	89,926,300	3,394,111,488	1.19
2026-09-15	38.50	38.16	38.96	38.06	-2.10%	121,812,400	4,680,545,280	1.62
2026-09-14	39.74	38.98	40.82	38.95	-1.94%	146,387,300	5,804,320,256	1.95
2026-09-11	39.50	39.75	40.00	38.90	-2.62%	183,275,700	7,247,794,176	2.44
2026-09-10	39.25	40.82	41.18	39.25	+3.26%	175,740,200	7,144,558,592	2.34
2026-09-09	38.84	39.53	39.69	38.45	+1.15%	119,354,200	4,688,484,864	1.59
2026-09-08	38.56	39.08	39.69	38.29	+1.82%	149,658,400	5,847,910,400	1.99
2026-09-07	37.74	38.38	38.82	37.50	+2.43%	231,954,500	8,847,110,144	3.08
2026-09-04	34.50	37.47	37.75	34.50	+9.18%	337,744,700	12,392,924,160	4.49
2026-09-03	34.10	34.32	35.04	34.10	+1.15%	100,789,900	3,484,004,352	1.34
2026-09-02	34.20	33.93	34.47	33.73	-1.45%	71,015,600	2,417,258,752	0.94
2026-09-01	33.99	34.43	34.68	33.89	+1.03%	81,637,600	2,807,923,712	1.08
2026-08-31	34.80	34.08	34.81	33.62	-2.01%	88,833,200	3,024,788,992	1.18
2026-08-28	34.45	34.78	35.01	34.38	+0.75%	66,566,400	2,314,522,112	0.88
2026-08-27	34.15	34.52	34.59	33.85	+1.20%	58,475,100	2,002,380,416	0.78
2026-08-26	33.84	34.11	34.43	33.77	+0.80%	64,475,600	2,204,941,824	0.86

需要全历史数据与程序化访问？查看中国船舶日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600150 获取全部历史日线。