连云港
sh601008 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）
4.40
涨跌幅
-0.45%
成交量
7,904,600 股
成交额
34,924,168 元
换手率
0.64%
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 | 4.39 | 4.40 | 4.45 | 4.38 | -0.45% | 7,904,600 | 34,924,168 | 0.64 |
| 2026-10-13 | 4.35 | 4.42 | 4.44 | 4.29 | +1.61% | 13,031,800 | 57,135,356 | 1.05 |
| 2026-10-12 | 4.45 | 4.35 | 4.48 | 4.33 | -2.25% | 12,064,200 | 52,814,872 | 0.97 |
| 2026-10-09 | 4.43 | 4.45 | 4.46 | 4.36 | +0.23% | 9,558,300 | 42,095,808 | 0.77 |
| 2026-10-08 | 4.40 | 4.44 | 4.50 | 4.39 | +0.91% | 11,411,700 | 50,798,368 | 0.92 |
| 2026-09-30 | 4.34 | 4.40 | 4.41 | 4.34 | +1.15% | 7,933,300 | 34,712,620 | 0.64 |
| 2026-09-29 | 4.40 | 4.35 | 4.43 | 4.33 | -1.14% | 10,856,000 | 47,432,296 | 0.88 |
| 2026-09-28 | 4.42 | 4.40 | 4.44 | 4.35 | +0.00% | 11,533,200 | 50,633,496 | 0.93 |
| 2026-09-24 | 4.35 | 4.40 | 4.40 | 4.32 | +1.15% | 8,160,500 | 35,718,960 | 0.66 |
| 2026-09-23 | 4.43 | 4.35 | 4.43 | 4.34 | -1.81% | 11,251,400 | 49,123,304 | 0.91 |
| 2026-09-22 | 4.52 | 4.43 | 4.53 | 4.38 | -2.21% | 19,205,300 | 85,025,856 | 1.55 |
| 2026-09-21 | 4.43 | 4.53 | 4.54 | 4.40 | +2.03% | 17,308,200 | 77,990,224 | 1.40 |
| 2026-09-18 | 4.44 | 4.44 | 4.52 | 4.36 | +0.23% | 18,908,200 | 84,131,864 | 1.52 |
| 2026-09-17 | 4.33 | 4.43 | 4.47 | 4.25 | +1.14% | 22,419,200 | 97,547,536 | 1.81 |
| 2026-09-16 | 4.37 | 4.38 | 4.43 | 4.33 | -0.45% | 18,003,600 | 78,976,384 | 1.45 |
| 2026-09-15 | 4.53 | 4.40 | 4.57 | 4.39 | -3.51% | 35,987,400 | 160,037,248 | 2.90 |
| 2026-09-14 | 4.49 | 4.56 | 4.89 | 4.47 | +0.88% | 51,155,600 | 238,557,632 | 4.12 |
| 2026-09-11 | 4.73 | 4.52 | 4.77 | 4.49 | -4.64% | 49,614,700 | 226,315,744 | 4.00 |
| 2026-09-10 | 4.88 | 4.74 | 5.05 | 4.74 | -1.86% | 79,976,600 | 390,456,160 | 6.45 |
| 2026-09-09 | 4.57 | 4.83 | 4.89 | 4.55 | +5.69% | 62,904,400 | 299,800,800 | 5.07 |
| 2026-09-08 | 4.47 | 4.57 | 4.59 | 4.45 | +1.78% | 17,067,300 | 77,483,936 | 1.38 |
| 2026-09-07 | 4.48 | 4.49 | 4.51 | 4.44 | +0.45% | 9,962,200 | 44,658,476 | 0.80 |
| 2026-09-04 | 4.50 | 4.47 | 4.53 | 4.43 | -0.45% | 14,994,300 | 67,152,384 | 1.21 |
| 2026-09-03 | 4.45 | 4.49 | 4.58 | 4.43 | +0.90% | 21,421,200 | 96,651,120 | 1.73 |
| 2026-09-02 | 4.50 | 4.45 | 4.50 | 4.43 | -0.67% | 10,115,600 | 45,038,240 | 0.82 |
| 2026-09-01 | 4.44 | 4.48 | 4.50 | 4.42 | +1.13% | 11,560,400 | 51,830,704 | 0.93 |
| 2026-08-31 | 4.45 | 4.43 | 4.47 | 4.41 | -1.12% | 10,151,700 | 45,037,704 | 0.82 |
| 2026-08-28 | 4.43 | 4.48 | 4.50 | 4.39 | +1.13% | 12,163,900 | 54,070,416 | 0.98 |
| 2026-08-27 | 4.45 | 4.43 | 4.49 | 4.40 | -0.89% | 12,314,600 | 54,596,748 | 0.99 |
| 2026-08-26 | 4.45 | 4.47 | 4.50 | 4.44 | -0.22% | 13,977,300 | 62,550,820 | 1.13 |
需要全历史数据与程序化访问？
查看 连云港 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=sh601008 获取全部历史日线。