晋控煤业

sh601001 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）

18.00

涨跌幅

+5.57%

成交量

29,942,000 股

成交额

530,042,400 元

换手率

1.79%

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	16.91	18.00	18.15	16.73	+5.57%	29,942,000	530,042,400	1.79
2026-10-13	16.65	17.05	17.15	16.41	+2.46%	21,228,700	358,626,368	1.27
2026-10-12	17.71	16.64	17.99	16.60	-5.99%	25,675,400	439,858,016	1.53
2026-10-09	17.34	17.70	17.90	17.30	+1.72%	17,196,700	303,399,104	1.03
2026-10-08	17.19	17.40	17.45	16.96	+1.10%	14,675,500	253,316,816	0.88
2026-09-30	16.90	17.21	17.45	16.90	+1.24%	13,516,000	231,830,464	0.81
2026-09-29	17.60	17.00	17.73	16.80	-4.06%	16,794,400	286,095,552	1.00
2026-09-28	17.61	17.72	17.75	17.29	+0.40%	10,694,300	187,782,528	0.64
2026-09-24	18.00	17.65	18.18	17.64	-2.22%	10,487,700	186,916,272	0.63
2026-09-23	18.16	18.05	18.49	17.88	-1.26%	12,347,300	223,995,728	0.74
2026-09-22	17.38	18.28	18.51	17.28	+3.80%	27,432,800	494,485,632	1.64
2026-09-21	16.75	17.61	17.80	16.65	+4.76%	24,495,800	424,162,464	1.46
2026-09-18	16.62	16.81	16.89	16.50	-0.41%	16,076,600	268,412,560	0.96
2026-09-17	16.76	16.88	17.15	16.51	-0.18%	13,299,300	223,793,168	0.79
2026-09-16	17.03	16.91	17.19	16.53	-1.74%	22,172,100	372,824,064	1.32
2026-09-15	16.75	17.21	17.38	16.60	+3.67%	26,272,900	449,384,544	1.57
2026-09-14	16.59	16.60	17.00	16.48	-0.18%	13,521,200	225,801,808	0.81
2026-09-11	17.05	16.63	17.19	16.57	-2.29%	20,403,000	342,336,032	1.22
2026-09-10	17.60	17.02	17.77	16.87	-3.30%	24,156,500	414,722,528	1.44
2026-09-09	16.49	17.60	17.78	16.45	+6.80%	38,239,800	663,071,104	2.28
2026-09-08	16.40	16.48	16.63	16.26	+0.61%	17,334,000	285,770,592	1.04
2026-09-07	16.67	16.38	16.88	16.20	-2.62%	19,074,600	313,207,168	1.14
2026-09-04	16.28	16.82	17.06	16.13	+3.64%	25,537,200	425,312,704	1.53
2026-09-03	16.30	16.23	16.58	16.20	-0.79%	20,956,500	342,322,816	1.25
2026-09-02	17.80	16.36	17.98	16.31	-6.94%	37,766,700	633,076,736	2.26
2026-09-01	18.18	17.58	18.75	17.50	-3.83%	31,582,000	570,521,984	1.89
2026-08-31	18.55	18.28	18.84	18.18	-0.60%	30,175,500	555,836,672	1.80
2026-08-28	18.53	18.39	18.95	18.03	-2.02%	20,016,500	367,193,504	1.20
2026-08-27	18.02	18.77	18.98	18.00	+3.53%	18,455,300	342,749,440	1.10
2026-08-26	17.58	18.13	18.43	17.44	+2.43%	19,146,500	346,908,512	1.14

需要全历史数据与程序化访问？查看晋控煤业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601001 获取全部历史日线。