中泰证券
sh600918 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）
5.52
涨跌幅
+0.00%
成交量
20,953,100 股
成交额
115,803,144 元
换手率
0.46%
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 | 5.49 | 5.52 | 5.55 | 5.49 | +0.00% | 20,953,100 | 115,803,144 | 0.46 |
| 2026-10-13 | 5.50 | 5.52 | 5.55 | 5.47 | -0.18% | 25,941,900 | 142,862,736 | 0.57 |
| 2026-10-12 | 5.47 | 5.53 | 5.57 | 5.46 | +1.10% | 32,746,800 | 181,090,768 | 0.72 |
| 2026-10-09 | 5.38 | 5.47 | 5.50 | 5.37 | +2.05% | 33,862,000 | 184,244,992 | 0.74 |
| 2026-10-08 | 5.41 | 5.36 | 5.46 | 5.34 | -1.11% | 24,862,000 | 134,207,144 | 0.54 |
| 2026-09-30 | 5.40 | 5.42 | 5.43 | 5.36 | +0.56% | 18,197,000 | 98,348,648 | 0.40 |
| 2026-09-29 | 5.33 | 5.39 | 5.42 | 5.32 | +0.94% | 21,754,100 | 117,086,704 | 0.48 |
| 2026-09-28 | 5.40 | 5.34 | 5.42 | 5.31 | -1.48% | 25,210,000 | 134,875,232 | 0.55 |
| 2026-09-24 | 5.50 | 5.42 | 5.51 | 5.39 | -1.63% | 22,011,500 | 119,745,712 | 0.48 |
| 2026-09-23 | 5.56 | 5.51 | 5.58 | 5.49 | -0.72% | 21,337,500 | 117,922,576 | 0.47 |
| 2026-09-22 | 5.53 | 5.55 | 5.60 | 5.51 | +0.54% | 29,333,300 | 163,160,784 | 0.64 |
| 2026-09-21 | 5.45 | 5.52 | 5.54 | 5.44 | +1.28% | 27,035,800 | 148,232,544 | 0.59 |
| 2026-09-18 | 5.42 | 5.45 | 5.49 | 5.41 | +0.93% | 27,426,700 | 149,646,432 | 0.60 |
| 2026-09-17 | 5.43 | 5.40 | 5.46 | 5.39 | -1.10% | 18,068,500 | 97,758,224 | 0.40 |
| 2026-09-16 | 5.42 | 5.46 | 5.48 | 5.34 | +0.92% | 22,240,200 | 120,477,608 | 0.49 |
| 2026-09-15 | 5.47 | 5.41 | 5.50 | 5.40 | -1.28% | 20,402,500 | 110,884,248 | 0.45 |
| 2026-09-14 | 5.47 | 5.48 | 5.51 | 5.44 | -0.36% | 23,319,200 | 127,724,480 | 0.51 |
| 2026-09-11 | 5.67 | 5.50 | 5.68 | 5.47 | -3.68% | 59,041,700 | 325,883,136 | 1.29 |
| 2026-09-10 | 5.61 | 5.71 | 5.73 | 5.58 | +1.96% | 51,032,400 | 289,542,336 | 1.12 |
| 2026-09-09 | 5.59 | 5.60 | 5.62 | 5.57 | +0.00% | 22,280,300 | 124,732,720 | 0.49 |
| 2026-09-08 | 5.58 | 5.60 | 5.65 | 5.56 | +0.36% | 27,237,100 | 152,614,368 | 0.60 |
| 2026-09-07 | 5.68 | 5.58 | 5.70 | 5.57 | -1.59% | 41,155,200 | 230,918,016 | 0.90 |
| 2026-09-04 | 5.66 | 5.67 | 5.74 | 5.64 | +0.53% | 36,829,000 | 209,535,840 | 0.81 |
| 2026-09-03 | 5.62 | 5.64 | 5.72 | 5.60 | +0.36% | 37,067,700 | 210,235,552 | 0.81 |
| 2026-09-02 | 5.76 | 5.62 | 5.78 | 5.61 | -3.10% | 48,335,400 | 273,344,960 | 1.06 |
| 2026-09-01 | 5.70 | 5.80 | 5.81 | 5.67 | +1.93% | 52,407,300 | 302,326,080 | 1.15 |
| 2026-08-31 | 5.71 | 5.69 | 5.75 | 5.65 | -0.87% | 41,602,300 | 236,616,544 | 0.91 |
| 2026-08-28 | 5.77 | 5.74 | 5.79 | 5.71 | -0.86% | 36,827,700 | 211,530,416 | 0.81 |
| 2026-08-27 | 5.77 | 5.79 | 5.88 | 5.71 | -0.17% | 68,350,900 | 395,504,576 | 1.50 |
| 2026-08-26 | 5.65 | 5.80 | 5.81 | 5.62 | +2.65% | 83,244,700 | 479,202,880 | 1.82 |
需要全历史数据与程序化访问？
查看 中泰证券 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=sh600918 获取全部历史日线。