城投控股
sh600649 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）
3.85
涨跌幅
-0.52%
成交量
16,504,500 股
成交额
63,651,824 元
换手率
0.66%
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 | 3.86 | 3.85 | 3.90 | 3.82 | -0.52% | 16,504,500 | 63,651,824 | 0.66 |
| 2026-10-13 | 3.93 | 3.87 | 3.96 | 3.85 | -1.28% | 20,314,200 | 78,962,808 | 0.82 |
| 2026-10-12 | 4.04 | 3.92 | 4.05 | 3.90 | -2.73% | 24,099,200 | 95,122,592 | 0.97 |
| 2026-10-09 | 4.00 | 4.03 | 4.06 | 3.94 | +1.00% | 31,698,100 | 126,552,800 | 1.27 |
| 2026-10-08 | 4.01 | 3.99 | 4.08 | 3.97 | -1.72% | 28,197,500 | 113,312,128 | 1.13 |
| 2026-09-30 | 4.09 | 4.06 | 4.13 | 3.83 | -1.69% | 58,696,400 | 235,514,160 | 2.36 |
| 2026-09-29 | 4.02 | 4.13 | 4.17 | 4.00 | +3.25% | 33,045,900 | 135,408,240 | 1.33 |
| 2026-09-28 | 4.00 | 4.00 | 4.04 | 3.93 | +0.00% | 19,627,300 | 78,153,984 | 0.79 |
| 2026-09-24 | 4.08 | 4.00 | 4.13 | 3.98 | -2.68% | 31,401,300 | 126,447,248 | 1.26 |
| 2026-09-23 | 4.07 | 4.11 | 4.23 | 4.06 | +0.98% | 42,108,200 | 175,094,640 | 1.69 |
| 2026-09-22 | 4.08 | 4.07 | 4.14 | 4.03 | -0.97% | 26,248,500 | 106,903,352 | 1.05 |
| 2026-09-21 | 3.93 | 4.11 | 4.17 | 3.88 | +4.05% | 45,546,200 | 184,240,944 | 1.83 |
| 2026-09-18 | 3.86 | 3.95 | 3.96 | 3.82 | +2.33% | 25,256,000 | 98,314,744 | 1.01 |
| 2026-09-17 | 3.80 | 3.86 | 3.87 | 3.78 | +1.85% | 19,060,900 | 73,028,336 | 0.76 |
| 2026-09-16 | 3.77 | 3.79 | 3.81 | 3.72 | +0.80% | 13,590,400 | 51,206,240 | 0.55 |
| 2026-09-15 | 3.84 | 3.76 | 3.85 | 3.75 | -2.34% | 16,396,100 | 62,076,864 | 0.66 |
| 2026-09-14 | 3.86 | 3.85 | 3.88 | 3.82 | -0.77% | 16,939,700 | 65,120,552 | 0.68 |
| 2026-09-11 | 3.98 | 3.88 | 3.98 | 3.85 | -2.76% | 18,368,400 | 71,245,136 | 0.74 |
| 2026-09-10 | 3.97 | 3.99 | 4.01 | 3.93 | +0.50% | 16,405,200 | 65,060,648 | 0.66 |
| 2026-09-09 | 4.07 | 3.97 | 4.08 | 3.95 | -2.93% | 23,141,100 | 92,335,400 | 0.93 |
| 2026-09-08 | 4.02 | 4.09 | 4.10 | 4.01 | +2.00% | 27,138,700 | 110,218,336 | 1.09 |
| 2026-09-07 | 4.08 | 4.01 | 4.09 | 3.98 | -1.23% | 28,101,000 | 113,133,088 | 1.13 |
| 2026-09-04 | 3.96 | 4.06 | 4.16 | 3.95 | +2.27% | 46,957,100 | 191,629,856 | 1.88 |
| 2026-09-03 | 3.88 | 3.97 | 3.99 | 3.84 | +2.32% | 36,910,100 | 145,404,112 | 1.48 |
| 2026-09-02 | 3.88 | 3.88 | 3.93 | 3.80 | -0.51% | 29,889,400 | 115,176,360 | 1.20 |
| 2026-09-01 | 3.84 | 3.90 | 3.92 | 3.82 | +1.04% | 37,954,600 | 147,141,392 | 1.52 |
| 2026-08-31 | 4.16 | 3.86 | 4.18 | 3.84 | -3.50% | 73,149,400 | 290,709,984 | 2.94 |
| 2026-08-28 | 3.84 | 4.00 | 4.04 | 3.83 | +3.90% | 51,346,300 | 202,891,280 | 2.06 |
| 2026-08-27 | 3.83 | 3.85 | 3.89 | 3.80 | +0.00% | 29,263,700 | 112,428,032 | 1.17 |
| 2026-08-26 | 3.83 | 3.85 | 3.91 | 3.83 | +0.00% | 29,548,300 | 114,514,312 | 1.19 |
需要全历史数据与程序化访问？
查看 城投控股 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=sh600649 获取全部历史日线。