全柴动力
sh600218 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）
7.71
涨跌幅
-3.99%
成交量
14,869,300 股
成交额
116,883,000 元
换手率
3.41%
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 | 8.00 | 7.71 | 8.15 | 7.65 | -3.99% | 14,869,300 | 116,883,000 | 3.41 |
| 2026-10-13 | 8.03 | 8.03 | 8.30 | 7.88 | -1.59% | 13,681,800 | 110,669,480 | 3.14 |
| 2026-10-12 | 8.28 | 8.16 | 8.35 | 8.12 | -3.20% | 15,129,300 | 123,972,120 | 3.47 |
| 2026-10-09 | 7.99 | 8.43 | 8.50 | 7.95 | +4.72% | 26,763,300 | 220,678,144 | 6.14 |
| 2026-10-08 | 8.08 | 8.05 | 8.16 | 7.92 | +0.25% | 13,129,000 | 105,498,768 | 3.01 |
| 2026-09-30 | 7.93 | 8.03 | 8.03 | 7.80 | +1.39% | 14,286,400 | 113,564,832 | 3.28 |
| 2026-09-29 | 7.82 | 7.92 | 7.97 | 7.81 | +0.00% | 11,083,200 | 87,731,600 | 2.54 |
| 2026-09-28 | 7.85 | 7.92 | 7.92 | 7.74 | +0.64% | 13,899,000 | 108,964,296 | 3.19 |
| 2026-09-24 | 8.00 | 7.87 | 8.08 | 7.86 | -1.38% | 12,752,500 | 101,402,248 | 2.93 |
| 2026-09-23 | 8.00 | 7.98 | 8.10 | 7.91 | -0.62% | 16,784,700 | 134,463,312 | 3.85 |
| 2026-09-22 | 8.26 | 8.03 | 8.30 | 7.98 | -2.90% | 33,665,400 | 271,032,352 | 7.73 |
| 2026-09-21 | 7.52 | 8.27 | 8.27 | 7.51 | +9.97% | 37,970,500 | 310,227,840 | 8.72 |
| 2026-09-18 | 7.54 | 7.52 | 7.59 | 7.49 | +0.13% | 3,842,400 | 28,936,088 | 0.88 |
| 2026-09-17 | 7.40 | 7.51 | 7.53 | 7.34 | +1.08% | 3,389,800 | 25,247,094 | 0.78 |
| 2026-09-16 | 7.39 | 7.43 | 7.46 | 7.30 | +0.68% | 2,395,600 | 17,734,992 | 0.55 |
| 2026-09-15 | 7.57 | 7.38 | 7.59 | 7.37 | -2.77% | 3,953,400 | 29,432,212 | 0.91 |
| 2026-09-14 | 7.60 | 7.59 | 7.65 | 7.54 | -0.13% | 4,075,400 | 30,908,404 | 0.94 |
| 2026-09-11 | 7.80 | 7.60 | 7.80 | 7.56 | -2.81% | 5,520,600 | 42,128,812 | 1.27 |
| 2026-09-10 | 7.90 | 7.82 | 7.94 | 7.81 | -1.51% | 3,653,000 | 28,654,186 | 0.84 |
| 2026-09-09 | 7.90 | 7.94 | 8.00 | 7.87 | +0.25% | 4,635,500 | 36,798,336 | 1.06 |
| 2026-09-08 | 7.93 | 7.92 | 7.96 | 7.86 | +0.00% | 4,332,100 | 34,256,676 | 0.99 |
| 2026-09-07 | 7.72 | 7.92 | 7.94 | 7.72 | +2.72% | 6,258,900 | 49,129,368 | 1.44 |
| 2026-09-04 | 7.74 | 7.71 | 7.83 | 7.67 | +0.39% | 5,465,400 | 42,451,496 | 1.25 |
| 2026-09-03 | 7.85 | 7.68 | 7.96 | 7.68 | -1.79% | 5,298,000 | 41,198,328 | 1.22 |
| 2026-09-02 | 7.78 | 7.82 | 7.85 | 7.65 | +1.03% | 8,504,800 | 66,232,392 | 1.95 |
| 2026-09-01 | 7.66 | 7.74 | 7.83 | 7.66 | +0.65% | 7,525,900 | 58,374,320 | 1.73 |
| 2026-08-31 | 7.60 | 7.69 | 7.70 | 7.58 | +0.26% | 5,035,900 | 38,538,576 | 1.16 |
| 2026-08-28 | 7.56 | 7.67 | 7.69 | 7.52 | +1.32% | 6,424,900 | 48,876,008 | 1.48 |
| 2026-08-27 | 7.73 | 7.57 | 7.74 | 7.51 | -2.57% | 8,777,000 | 66,415,084 | 2.01 |
| 2026-08-26 | 7.76 | 7.77 | 7.84 | 7.72 | +0.26% | 4,206,100 | 32,700,120 | 0.97 |
需要全历史数据与程序化访问？
查看 全柴动力 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=sh600218 获取全部历史日线。