唐山港
sh601000 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）
4.90
涨跌幅
+1.66%
成交量
59,923,900 股
成交额
293,850,016 元
换手率
1.01%
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 | 4.85 | 4.90 | 4.95 | 4.84 | +1.66% | 59,923,900 | 293,850,016 | 1.01 |
| 2026-10-13 | 4.82 | 4.82 | 4.87 | 4.79 | +0.63% | 44,325,400 | 214,591,312 | 0.75 |
| 2026-10-12 | 4.72 | 4.79 | 4.82 | 4.69 | +2.35% | 55,665,400 | 266,709,648 | 0.94 |
| 2026-10-09 | 4.68 | 4.68 | 4.77 | 4.66 | -0.21% | 45,727,500 | 215,803,088 | 0.77 |
| 2026-10-08 | 4.62 | 4.69 | 4.73 | 4.62 | +1.52% | 47,584,800 | 223,278,944 | 0.80 |
| 2026-09-30 | 4.59 | 4.62 | 4.71 | 4.57 | +0.87% | 55,883,700 | 260,212,096 | 0.94 |
| 2026-09-29 | 4.51 | 4.58 | 4.61 | 4.46 | +1.33% | 44,751,100 | 203,958,496 | 0.76 |
| 2026-09-28 | 4.40 | 4.52 | 4.52 | 4.37 | +2.96% | 56,958,500 | 255,095,664 | 0.96 |
| 2026-09-24 | 4.32 | 4.39 | 4.41 | 4.30 | +1.62% | 41,366,900 | 181,053,744 | 0.70 |
| 2026-09-23 | 4.35 | 4.32 | 4.38 | 4.32 | -0.92% | 29,617,100 | 128,581,904 | 0.50 |
| 2026-09-22 | 4.46 | 4.36 | 4.47 | 4.33 | -2.46% | 54,284,900 | 237,634,288 | 0.92 |
| 2026-09-21 | 4.47 | 4.47 | 4.48 | 4.41 | +0.00% | 38,243,300 | 170,117,376 | 0.65 |
| 2026-09-18 | 4.54 | 4.47 | 4.55 | 4.45 | -1.76% | 42,080,700 | 188,960,352 | 0.71 |
| 2026-09-17 | 4.57 | 4.55 | 4.60 | 4.53 | -0.44% | 29,552,600 | 134,550,544 | 0.50 |
| 2026-09-16 | 4.62 | 4.57 | 4.63 | 4.53 | -1.08% | 32,854,400 | 150,241,984 | 0.55 |
| 2026-09-15 | 4.59 | 4.62 | 4.64 | 4.57 | +0.43% | 32,853,100 | 151,335,728 | 0.55 |
| 2026-09-14 | 4.52 | 4.60 | 4.62 | 4.51 | +1.55% | 35,788,800 | 163,841,776 | 0.60 |
| 2026-09-11 | 4.59 | 4.53 | 4.60 | 4.49 | -1.09% | 43,273,600 | 196,159,424 | 0.73 |
| 2026-09-10 | 4.57 | 4.58 | 4.62 | 4.54 | +0.22% | 39,579,000 | 181,513,536 | 0.67 |
| 2026-09-09 | 4.50 | 4.57 | 4.59 | 4.49 | +1.33% | 43,092,600 | 196,405,184 | 0.73 |
| 2026-09-08 | 4.54 | 4.51 | 4.57 | 4.48 | -0.88% | 43,339,700 | 195,794,880 | 0.73 |
| 2026-09-07 | 4.68 | 4.55 | 4.71 | 4.54 | -2.99% | 50,385,800 | 231,412,288 | 0.85 |
| 2026-09-04 | 4.64 | 4.69 | 4.71 | 4.63 | +1.08% | 36,401,200 | 170,163,424 | 0.61 |
| 2026-09-03 | 4.62 | 4.64 | 4.69 | 4.60 | +0.22% | 39,180,700 | 182,246,432 | 0.66 |
| 2026-09-02 | 4.65 | 4.63 | 4.66 | 4.57 | +0.00% | 44,729,400 | 206,045,280 | 0.75 |
| 2026-09-01 | 4.56 | 4.63 | 4.70 | 4.54 | +1.54% | 70,527,200 | 327,137,248 | 1.19 |
| 2026-08-31 | 4.59 | 4.56 | 4.61 | 4.52 | -0.22% | 52,255,800 | 237,935,664 | 0.88 |
| 2026-08-28 | 4.52 | 4.57 | 4.60 | 4.49 | +1.11% | 35,897,900 | 163,325,920 | 0.61 |
| 2026-08-27 | 4.59 | 4.52 | 4.61 | 4.50 | -1.53% | 48,178,500 | 218,200,672 | 0.81 |
| 2026-08-26 | 4.54 | 4.59 | 4.63 | 4.52 | +0.88% | 38,606,800 | 177,197,760 | 0.65 |
需要全历史数据与程序化访问？
查看 唐山港 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=sh601000 获取全部历史日线。