重庆钢铁
sh601005 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）
1.20
涨跌幅
+0.00%
成交量
61,672,900 股
成交额
74,472,696 元
换手率
0.74%
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 | 1.20 | 1.20 | 1.22 | 1.20 | +0.00% | 61,672,900 | 74,472,696 | 0.74 |
| 2026-10-13 | 1.20 | 1.20 | 1.21 | 1.19 | -0.83% | 64,029,500 | 76,881,216 | 0.77 |
| 2026-10-12 | 1.21 | 1.21 | 1.22 | 1.20 | +0.00% | 54,136,400 | 65,522,640 | 0.65 |
| 2026-10-09 | 1.20 | 1.21 | 1.22 | 1.19 | +0.83% | 78,881,000 | 95,185,336 | 0.95 |
| 2026-10-08 | 1.21 | 1.20 | 1.23 | 1.20 | -0.83% | 71,980,000 | 87,352,640 | 0.87 |
| 2026-09-30 | 1.20 | 1.21 | 1.22 | 1.19 | +0.83% | 73,932,900 | 89,006,456 | 0.89 |
| 2026-09-29 | 1.18 | 1.20 | 1.21 | 1.18 | +0.84% | 62,032,600 | 74,411,784 | 0.75 |
| 2026-09-28 | 1.20 | 1.19 | 1.21 | 1.18 | -0.83% | 83,104,800 | 98,893,280 | 1.00 |
| 2026-09-24 | 1.22 | 1.20 | 1.23 | 1.20 | -2.44% | 85,671,500 | 103,571,848 | 1.03 |
| 2026-09-23 | 1.21 | 1.23 | 1.28 | 1.20 | +1.65% | 172,656,900 | 213,284,896 | 2.08 |
| 2026-09-22 | 1.22 | 1.21 | 1.23 | 1.20 | -0.82% | 61,062,700 | 73,943,296 | 0.73 |
| 2026-09-21 | 1.20 | 1.22 | 1.23 | 1.19 | +1.67% | 85,254,200 | 103,204,168 | 1.03 |
| 2026-09-18 | 1.20 | 1.20 | 1.21 | 1.19 | +0.00% | 39,314,800 | 47,244,364 | 0.47 |
| 2026-09-17 | 1.19 | 1.20 | 1.20 | 1.18 | +0.00% | 45,335,400 | 54,010,924 | 0.55 |
| 2026-09-16 | 1.19 | 1.20 | 1.20 | 1.18 | +0.84% | 62,804,700 | 74,816,232 | 0.76 |
| 2026-09-15 | 1.21 | 1.19 | 1.21 | 1.19 | -1.65% | 52,175,500 | 62,569,380 | 0.63 |
| 2026-09-14 | 1.21 | 1.21 | 1.22 | 1.20 | -0.82% | 61,258,700 | 74,075,192 | 0.74 |
| 2026-09-11 | 1.24 | 1.22 | 1.25 | 1.21 | -2.40% | 90,283,900 | 110,351,376 | 1.09 |
| 2026-09-10 | 1.25 | 1.25 | 1.26 | 1.24 | +0.00% | 67,736,800 | 84,604,968 | 0.81 |
| 2026-09-09 | 1.24 | 1.25 | 1.26 | 1.23 | +0.81% | 113,791,000 | 141,903,088 | 1.37 |
| 2026-09-08 | 1.21 | 1.24 | 1.25 | 1.20 | +3.33% | 165,280,600 | 202,842,144 | 1.99 |
| 2026-09-07 | 1.20 | 1.20 | 1.21 | 1.20 | +0.00% | 31,368,200 | 37,758,252 | 0.38 |
| 2026-09-04 | 1.20 | 1.20 | 1.22 | 1.20 | +0.00% | 52,453,800 | 63,436,960 | 0.63 |
| 2026-09-03 | 1.20 | 1.20 | 1.22 | 1.20 | -0.83% | 59,166,900 | 71,496,176 | 0.71 |
| 2026-09-02 | 1.22 | 1.21 | 1.23 | 1.20 | -1.63% | 56,478,000 | 68,348,440 | 0.68 |
| 2026-09-01 | 1.21 | 1.23 | 1.23 | 1.20 | +1.65% | 99,572,100 | 121,593,808 | 1.20 |
| 2026-08-31 | 1.21 | 1.21 | 1.22 | 1.20 | +0.00% | 75,563,200 | 91,477,144 | 0.91 |
| 2026-08-28 | 1.20 | 1.21 | 1.22 | 1.20 | +0.00% | 50,622,500 | 61,277,144 | 0.61 |
| 2026-08-27 | 1.21 | 1.21 | 1.21 | 1.19 | +0.00% | 55,606,100 | 66,810,076 | 0.67 |
| 2026-08-26 | 1.20 | 1.21 | 1.22 | 1.19 | +0.83% | 72,262,700 | 87,332,528 | 0.87 |
需要全历史数据与程序化访问？
查看 重庆钢铁 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=sh601005 获取全部历史日线。