大秦铁路
sh601006 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）
5.08
涨跌幅
+1.60%
成交量
192,841,800 股
成交额
977,986,944 元
换手率
0.97%
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 | 5.00 | 5.08 | 5.09 | 4.98 | +1.60% | 192,841,800 | 977,986,944 | 0.97 |
| 2026-10-13 | 4.97 | 5.00 | 5.03 | 4.95 | +1.01% | 210,776,800 | 1,052,730,240 | 1.06 |
| 2026-10-12 | 4.88 | 4.95 | 4.98 | 4.87 | +1.64% | 240,755,200 | 1,189,462,912 | 1.21 |
| 2026-10-09 | 4.83 | 4.87 | 4.90 | 4.82 | +0.62% | 195,887,500 | 954,390,976 | 0.99 |
| 2026-10-08 | 4.74 | 4.84 | 4.84 | 4.74 | +2.11% | 213,863,800 | 1,029,548,224 | 1.08 |
| 2026-09-30 | 4.66 | 4.74 | 4.76 | 4.66 | +1.50% | 124,089,600 | 586,301,248 | 0.62 |
| 2026-09-29 | 4.65 | 4.67 | 4.69 | 4.64 | +0.43% | 77,123,600 | 360,204,448 | 0.39 |
| 2026-09-28 | 4.66 | 4.65 | 4.67 | 4.62 | -0.21% | 73,586,200 | 341,229,184 | 0.37 |
| 2026-09-24 | 4.68 | 4.66 | 4.69 | 4.65 | -0.64% | 81,381,800 | 379,735,872 | 0.41 |
| 2026-09-23 | 4.71 | 4.69 | 4.72 | 4.68 | -0.42% | 72,939,900 | 342,663,712 | 0.37 |
| 2026-09-22 | 4.71 | 4.71 | 4.72 | 4.69 | -0.21% | 87,742,600 | 412,765,952 | 0.44 |
| 2026-09-21 | 4.70 | 4.72 | 4.72 | 4.66 | +0.43% | 113,724,200 | 533,130,016 | 0.57 |
| 2026-09-18 | 4.71 | 4.70 | 4.73 | 4.69 | -0.21% | 75,610,000 | 355,960,928 | 0.38 |
| 2026-09-17 | 4.72 | 4.71 | 4.75 | 4.69 | -0.21% | 83,072,600 | 391,706,720 | 0.42 |
| 2026-09-16 | 4.77 | 4.72 | 4.77 | 4.70 | -0.84% | 104,214,800 | 491,897,888 | 0.52 |
| 2026-09-15 | 4.82 | 4.76 | 4.84 | 4.75 | -1.04% | 126,148,200 | 604,806,208 | 0.64 |
| 2026-09-14 | 4.79 | 4.81 | 4.83 | 4.77 | +0.21% | 118,592,400 | 569,732,800 | 0.60 |
| 2026-09-11 | 4.82 | 4.80 | 4.82 | 4.76 | -0.41% | 98,145,300 | 470,346,848 | 0.49 |
| 2026-09-10 | 4.81 | 4.82 | 4.83 | 4.80 | +0.00% | 77,911,900 | 375,050,560 | 0.39 |
| 2026-09-09 | 4.79 | 4.82 | 4.83 | 4.76 | +0.63% | 91,936,700 | 441,736,544 | 0.46 |
| 2026-09-08 | 4.79 | 4.79 | 4.82 | 4.78 | +0.00% | 84,361,000 | 404,543,488 | 0.42 |
| 2026-09-07 | 4.84 | 4.79 | 4.84 | 4.77 | -0.83% | 110,342,600 | 529,696,352 | 0.56 |
| 2026-09-04 | 4.83 | 4.83 | 4.86 | 4.81 | +0.00% | 96,971,600 | 469,353,152 | 0.49 |
| 2026-09-03 | 4.80 | 4.83 | 4.87 | 4.80 | +0.42% | 111,742,500 | 541,599,232 | 0.56 |
| 2026-09-02 | 4.82 | 4.81 | 4.85 | 4.79 | -0.21% | 93,000,000 | 448,223,072 | 0.47 |
| 2026-09-01 | 4.75 | 4.82 | 4.83 | 4.74 | +1.26% | 158,145,900 | 760,289,536 | 0.80 |
| 2026-08-31 | 4.75 | 4.76 | 4.76 | 4.72 | +0.00% | 73,158,900 | 347,132,064 | 0.37 |
| 2026-08-28 | 4.76 | 4.76 | 4.77 | 4.72 | +0.00% | 79,117,700 | 375,207,424 | 0.40 |
| 2026-08-27 | 4.79 | 4.76 | 4.79 | 4.71 | -0.63% | 107,501,100 | 510,323,328 | 0.54 |
| 2026-08-26 | 4.72 | 4.79 | 4.82 | 4.72 | +1.48% | 156,447,100 | 748,210,048 | 0.79 |
需要全历史数据与程序化访问？
查看 大秦铁路 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=sh601006 获取全部历史日线。