氯碱化工

sh600618 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）

9.70

涨跌幅

-1.02%

成交量

3,625,300 股

成交额

35,439,896 元

换手率

0.48%

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	9.78	9.70	9.87	9.67	-1.02%	3,625,300	35,439,896	0.48
2026-10-13	9.80	9.80	9.83	9.61	-0.10%	4,708,900	45,821,964	0.63
2026-10-12	9.98	9.81	10.04	9.81	-1.70%	4,124,900	40,961,304	0.55
2026-10-09	9.87	9.98	10.02	9.76	+1.32%	6,227,200	61,769,636	0.83
2026-10-08	9.66	9.85	9.89	9.56	+1.97%	4,433,500	43,586,280	0.59
2026-09-30	9.53	9.66	9.68	9.52	+1.47%	2,962,700	28,516,340	0.40
2026-09-29	9.55	9.52	9.61	9.50	-0.63%	2,960,100	28,246,004	0.39
2026-09-28	9.71	9.58	9.75	9.56	-1.44%	3,406,800	32,812,204	0.45
2026-09-24	9.87	9.72	9.92	9.71	-2.11%	3,935,800	38,559,100	0.52
2026-09-23	9.88	9.93	9.95	9.82	+0.40%	4,763,300	47,152,016	0.64
2026-09-22	9.97	9.89	9.99	9.88	-0.70%	3,661,300	36,332,208	0.49
2026-09-21	9.82	9.96	9.97	9.82	+1.43%	4,307,300	42,674,968	0.57
2026-09-18	9.77	9.82	9.88	9.76	+0.61%	3,751,700	36,871,000	0.50
2026-09-17	9.82	9.76	9.90	9.68	-1.31%	4,606,500	44,989,032	0.61
2026-09-16	10.04	9.89	10.04	9.81	-0.30%	4,150,600	41,003,508	0.55
2026-09-15	10.11	9.92	10.14	9.91	-1.78%	4,353,900	43,420,008	0.58
2026-09-14	9.99	10.10	10.14	9.91	+0.50%	4,532,100	45,553,388	0.60
2026-09-11	10.41	10.05	10.41	9.90	-3.64%	9,623,800	96,483,632	1.28
2026-09-10	10.62	10.43	10.77	10.40	-2.71%	6,930,100	73,041,344	0.92
2026-09-09	10.56	10.72	10.77	10.55	+0.85%	7,191,900	76,857,376	0.96
2026-09-08	10.36	10.63	10.66	10.32	+2.80%	8,771,900	92,679,024	1.17
2026-09-07	10.50	10.34	10.50	10.31	-1.15%	5,607,600	58,114,220	0.75
2026-09-04	10.48	10.46	10.60	10.40	+0.29%	6,407,100	67,292,680	0.85
2026-09-03	10.49	10.43	10.61	10.40	-0.38%	6,542,000	68,657,944	0.87
2026-09-02	10.77	10.47	10.77	10.35	-2.42%	9,302,100	97,479,232	1.24
2026-09-01	10.53	10.73	10.88	10.48	+1.61%	9,987,400	107,490,704	1.33
2026-08-31	10.65	10.56	10.66	10.37	-0.94%	7,897,900	82,975,704	1.05
2026-08-28	10.43	10.66	10.70	10.35	+2.30%	11,209,000	118,542,144	1.49
2026-08-27	10.36	10.42	10.45	10.24	+0.19%	7,099,600	73,503,984	0.95
2026-08-26	10.20	10.40	10.45	10.09	+2.46%	9,363,700	96,880,728	1.25

需要全历史数据与程序化访问？查看氯碱化工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600618 获取全部历史日线。