江淮汽车
sh600418 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）
21.10
涨跌幅
-8.62%
成交量
184,039,000 股
成交额
3,999,423,744 元
换手率
8.16%
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 | 22.63 | 21.10 | 23.09 | 21.05 | -8.62% | 184,039,000 | 3,999,423,744 | 8.16 |
| 2026-10-13 | 21.59 | 23.09 | 24.20 | 21.50 | +4.72% | 281,001,700 | 6,440,907,264 | 12.47 |
| 2026-10-12 | 21.51 | 22.05 | 22.44 | 20.84 | -3.08% | 198,163,700 | 4,323,911,680 | 8.79 |
| 2026-10-09 | 22.25 | 22.75 | 23.20 | 22.25 | -7.97% | 282,787,000 | 6,346,789,376 | 12.54 |
| 2026-10-08 | 26.20 | 24.72 | 26.57 | 24.72 | -10.01% | 143,178,000 | 3,614,355,712 | 6.35 |
| 2026-09-30 | 26.03 | 27.47 | 28.64 | 24.96 | +5.49% | 274,744,800 | 7,492,598,272 | 12.19 |
| 2026-09-29 | 25.69 | 26.04 | 26.89 | 24.52 | +3.25% | 225,841,500 | 5,815,861,760 | 10.02 |
| 2026-09-28 | 23.31 | 25.22 | 25.22 | 22.99 | +9.99% | 179,486,800 | 4,392,576,512 | 7.96 |
| 2026-09-24 | 23.15 | 22.93 | 24.04 | 22.87 | -2.22% | 175,248,900 | 4,097,068,288 | 7.77 |
| 2026-09-23 | 21.97 | 23.45 | 23.45 | 21.89 | +9.99% | 217,062,200 | 4,935,453,696 | 9.63 |
| 2026-09-22 | 19.38 | 21.32 | 21.32 | 19.25 | +10.01% | 143,068,600 | 2,914,330,880 | 6.35 |
| 2026-09-21 | 19.25 | 19.38 | 19.58 | 19.18 | +0.68% | 51,641,500 | 1,001,316,096 | 2.29 |
| 2026-09-18 | 19.40 | 19.25 | 19.48 | 18.86 | -0.67% | 79,759,900 | 1,523,581,312 | 3.54 |
| 2026-09-17 | 18.88 | 19.38 | 19.52 | 18.85 | +1.73% | 68,238,600 | 1,316,502,272 | 3.03 |
| 2026-09-16 | 19.20 | 19.05 | 19.65 | 18.64 | -1.09% | 69,978,400 | 1,344,111,232 | 3.10 |
| 2026-09-15 | 19.35 | 19.26 | 19.90 | 18.98 | +0.05% | 76,364,500 | 1,478,287,232 | 3.39 |
| 2026-09-14 | 18.68 | 19.25 | 19.43 | 18.68 | +2.39% | 49,771,200 | 951,251,584 | 2.21 |
| 2026-09-11 | 19.00 | 18.80 | 19.05 | 18.59 | -2.74% | 48,560,100 | 911,646,464 | 2.15 |
| 2026-09-10 | 20.06 | 19.33 | 20.08 | 19.28 | -4.40% | 70,987,200 | 1,384,661,632 | 3.15 |
| 2026-09-09 | 20.40 | 20.22 | 20.48 | 19.93 | -1.61% | 58,273,600 | 1,174,913,024 | 2.59 |
| 2026-09-08 | 20.63 | 20.55 | 21.09 | 20.35 | -0.34% | 61,560,600 | 1,271,566,592 | 2.73 |
| 2026-09-07 | 21.10 | 20.62 | 21.97 | 20.55 | +0.00% | 80,675,200 | 1,691,392,640 | 3.58 |
| 2026-09-04 | 20.20 | 20.62 | 21.33 | 20.18 | +2.59% | 83,091,900 | 1,733,243,264 | 3.69 |
| 2026-09-03 | 20.50 | 20.10 | 20.70 | 19.99 | -1.57% | 39,489,500 | 799,910,016 | 1.75 |
| 2026-09-02 | 20.78 | 20.42 | 20.94 | 20.30 | -2.76% | 38,556,200 | 789,652,736 | 1.71 |
| 2026-09-01 | 20.98 | 21.00 | 21.38 | 20.96 | +0.14% | 48,424,700 | 1,023,633,536 | 2.15 |
| 2026-08-31 | 20.90 | 20.97 | 20.97 | 20.50 | -0.33% | 43,612,100 | 902,714,304 | 1.93 |
| 2026-08-28 | 21.04 | 21.04 | 21.18 | 20.86 | -0.33% | 37,465,500 | 788,193,216 | 1.66 |
| 2026-08-27 | 20.98 | 21.11 | 21.28 | 20.75 | +0.14% | 55,597,800 | 1,168,551,040 | 2.47 |
| 2026-08-26 | 21.10 | 21.08 | 21.85 | 20.92 | -0.66% | 66,951,900 | 1,424,821,120 | 2.97 |
需要全历史数据与程序化访问？
查看 江淮汽车 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=sh600418 获取全部历史日线。