中国移动

sh600941 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）

100.49

涨跌幅

+1.13%

成交量

14,137,000 股

成交额

1,417,186,176 元

换手率

1.57%

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	99.30	100.49	100.75	98.81	+1.13%	14,137,000	1,417,186,176	1.57
2026-10-13	99.33	99.37	99.88	98.82	+0.06%	10,239,600	1,018,790,272	1.13
2026-10-12	97.98	99.31	99.62	97.80	+1.36%	13,644,000	1,351,907,456	1.51
2026-10-09	97.68	97.98	98.88	97.58	+0.02%	12,830,700	1,262,727,808	1.42
2026-10-08	95.91	97.96	98.10	95.77	+2.25%	13,240,700	1,289,069,824	1.47
2026-09-30	94.90	95.80	95.94	94.13	-1.60%	8,365,000	797,169,984	0.93
2026-09-29	97.50	97.36	98.12	96.92	-0.36%	5,973,200	582,170,496	0.66
2026-09-28	97.40	97.71	98.18	97.10	+0.27%	7,897,600	771,865,728	0.87
2026-09-24	96.50	97.45	97.60	96.07	+1.09%	8,276,000	803,547,840	0.92
2026-09-23	96.40	96.40	96.75	96.05	-0.05%	4,367,100	421,524,672	0.48
2026-09-22	96.01	96.45	96.76	95.80	+0.46%	6,898,100	664,494,784	0.76
2026-09-21	96.85	96.01	96.90	95.69	-0.64%	9,143,400	878,366,784	1.01
2026-09-18	96.61	96.63	97.55	96.40	-0.28%	7,443,600	720,625,728	0.82
2026-09-17	96.97	96.90	97.18	96.36	-0.04%	5,727,900	554,451,072	0.63
2026-09-16	97.79	96.94	97.86	96.81	-0.87%	5,951,800	577,688,704	0.66
2026-09-15	98.16	97.79	98.65	97.60	-0.38%	4,841,800	474,157,280	0.54
2026-09-14	97.50	98.16	99.60	97.40	+0.45%	8,843,700	872,655,936	0.98
2026-09-11	97.01	97.72	98.38	96.85	+0.57%	8,868,800	865,618,688	0.98
2026-09-10	97.13	97.17	97.82	96.84	+0.06%	5,325,300	517,952,640	0.59
2026-09-09	97.45	97.11	97.45	96.81	-0.60%	6,925,600	671,900,928	0.77
2026-09-08	98.50	97.70	98.98	97.41	-1.01%	8,762,000	857,384,832	0.97
2026-09-07	100.18	98.70	100.39	98.00	-1.60%	9,708,500	957,869,632	1.08
2026-09-04	100.13	100.30	100.88	99.60	-0.23%	6,396,900	641,914,304	0.71
2026-09-03	100.60	100.53	101.00	100.30	-0.27%	6,984,100	703,744,896	0.77
2026-09-02	99.88	100.80	100.94	99.76	+0.91%	13,265,900	1,334,623,744	1.47
2026-09-01	99.00	99.89	100.20	98.40	+0.85%	11,082,800	1,105,762,560	1.23
2026-08-31	97.85	99.05	99.23	97.51	+1.22%	10,839,200	1,070,982,016	1.20
2026-08-28	97.89	97.86	98.07	96.88	-0.18%	6,665,500	649,275,072	0.74
2026-08-27	98.27	98.04	98.45	97.18	-0.42%	5,773,900	564,227,392	0.64
2026-08-26	98.82	98.45	98.92	98.04	-0.41%	6,286,800	618,962,816	0.70

需要全历史数据与程序化访问？查看中国移动日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600941 获取全部历史日线。