宁波港
sh601018 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）
3.71
涨跌幅
+1.64%
成交量
69,564,300 股
成交额
258,334,336 元
换手率
0.36%
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 | 3.65 | 3.71 | 3.75 | 3.64 | +1.64% | 69,564,300 | 258,334,336 | 0.36 |
| 2026-10-13 | 3.66 | 3.65 | 3.68 | 3.63 | +0.00% | 61,722,300 | 225,653,424 | 0.32 |
| 2026-10-12 | 3.64 | 3.65 | 3.72 | 3.63 | +0.55% | 85,366,400 | 314,133,760 | 0.44 |
| 2026-10-09 | 3.61 | 3.63 | 3.65 | 3.60 | +1.11% | 82,587,900 | 299,728,256 | 0.42 |
| 2026-10-08 | 3.52 | 3.59 | 3.64 | 3.52 | +1.70% | 82,308,500 | 296,766,240 | 0.42 |
| 2026-09-30 | 3.48 | 3.53 | 3.55 | 3.48 | +1.15% | 70,844,400 | 250,031,696 | 0.36 |
| 2026-09-29 | 3.42 | 3.49 | 3.50 | 3.42 | +1.75% | 54,555,000 | 189,315,952 | 0.28 |
| 2026-09-28 | 3.40 | 3.43 | 3.43 | 3.38 | +0.88% | 46,444,100 | 158,404,720 | 0.24 |
| 2026-09-24 | 3.40 | 3.40 | 3.41 | 3.37 | +0.00% | 38,176,900 | 129,493,280 | 0.20 |
| 2026-09-23 | 3.41 | 3.40 | 3.42 | 3.39 | -0.58% | 37,773,400 | 128,458,768 | 0.19 |
| 2026-09-22 | 3.46 | 3.42 | 3.47 | 3.40 | -1.44% | 48,928,200 | 167,428,528 | 0.25 |
| 2026-09-21 | 3.41 | 3.47 | 3.48 | 3.38 | +1.46% | 70,052,700 | 241,307,872 | 0.36 |
| 2026-09-18 | 3.50 | 3.42 | 3.51 | 3.41 | -2.56% | 88,221,700 | 304,070,208 | 0.45 |
| 2026-09-17 | 3.46 | 3.51 | 3.53 | 3.43 | +0.57% | 61,684,800 | 214,871,344 | 0.32 |
| 2026-09-16 | 3.50 | 3.49 | 3.50 | 3.44 | -0.29% | 56,399,000 | 195,933,280 | 0.29 |
| 2026-09-15 | 3.51 | 3.50 | 3.53 | 3.48 | -0.57% | 36,729,000 | 128,645,136 | 0.19 |
| 2026-09-14 | 3.51 | 3.52 | 3.56 | 3.49 | +0.28% | 47,041,100 | 165,606,176 | 0.24 |
| 2026-09-11 | 3.53 | 3.51 | 3.56 | 3.48 | -0.85% | 48,587,700 | 170,455,984 | 0.25 |
| 2026-09-10 | 3.54 | 3.54 | 3.57 | 3.51 | -0.28% | 52,558,600 | 186,415,536 | 0.27 |
| 2026-09-09 | 3.49 | 3.55 | 3.56 | 3.46 | +1.72% | 71,938,300 | 253,916,064 | 0.37 |
| 2026-09-08 | 3.45 | 3.49 | 3.51 | 3.44 | +0.87% | 59,620,500 | 207,368,176 | 0.31 |
| 2026-09-07 | 3.46 | 3.46 | 3.48 | 3.44 | -0.29% | 41,518,100 | 143,669,152 | 0.21 |
| 2026-09-04 | 3.49 | 3.47 | 3.50 | 3.46 | -0.29% | 39,828,100 | 138,641,792 | 0.20 |
| 2026-09-03 | 3.46 | 3.48 | 3.53 | 3.46 | +0.29% | 48,917,300 | 171,303,776 | 0.25 |
| 2026-09-02 | 3.50 | 3.47 | 3.52 | 3.46 | -0.86% | 45,828,300 | 159,532,720 | 0.24 |
| 2026-09-01 | 3.44 | 3.50 | 3.54 | 3.43 | +1.74% | 73,359,200 | 257,081,968 | 0.38 |
| 2026-08-31 | 3.46 | 3.44 | 3.47 | 3.43 | -0.58% | 38,093,300 | 131,427,080 | 0.20 |
| 2026-08-28 | 3.44 | 3.46 | 3.47 | 3.38 | +0.58% | 58,194,400 | 199,583,168 | 0.30 |
| 2026-08-27 | 3.48 | 3.44 | 3.49 | 3.40 | -1.43% | 69,893,200 | 240,289,312 | 0.36 |
| 2026-08-26 | 3.44 | 3.49 | 3.51 | 3.43 | +1.16% | 57,746,800 | 201,651,424 | 0.30 |
需要全历史数据与程序化访问？
查看 宁波港 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=sh601018 获取全部历史日线。