控制台 登录/注册

中信金属

sh601061 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）
10.59
涨跌幅
-2.13%
成交量
9,978,300 股
成交额
106,646,984 元
换手率
0.20%
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 10.77 10.59 10.86 10.57 -2.13% 9,978,300 106,646,984 0.20
2026-10-13 10.72 10.82 10.93 10.47 +0.19% 10,412,100 111,299,672 0.21
2026-10-12 11.11 10.80 11.28 10.76 -1.73% 11,537,800 126,425,528 0.24
2026-10-09 10.80 10.99 11.04 10.59 +1.10% 13,959,600 150,983,760 0.28
2026-10-08 10.67 10.87 11.20 10.58 +3.03% 18,827,800 205,948,048 0.38
2026-09-30 10.53 10.55 10.64 10.46 +0.29% 7,682,000 81,261,472 0.16
2026-09-29 10.49 10.52 10.56 10.40 +0.96% 8,305,500 87,036,712 0.17
2026-09-28 10.68 10.42 10.70 10.35 -3.79% 13,536,500 141,533,616 0.28
2026-09-24 11.24 10.83 11.27 10.79 -4.58% 16,565,500 181,544,160 0.34
2026-09-23 11.70 11.35 11.80 11.32 -2.16% 11,432,800 130,756,232 0.23
2026-09-22 11.60 11.60 11.85 11.59 -0.26% 12,896,300 151,017,248 0.26
2026-09-21 11.62 11.63 11.68 11.38 +0.78% 11,277,200 129,890,880 0.23
2026-09-18 11.32 11.54 11.64 11.29 +3.68% 18,612,200 213,904,816 0.38
2026-09-17 11.21 11.13 11.45 10.92 -1.94% 16,195,400 179,888,064 0.33
2026-09-16 10.99 11.35 11.42 10.90 +3.46% 16,293,300 181,703,728 0.33
2026-09-15 11.12 10.97 11.23 10.93 -2.32% 12,079,000 133,323,888 0.25
2026-09-14 11.46 11.23 11.54 11.18 -3.19% 19,399,000 219,769,888 0.40
2026-09-11 12.01 11.60 12.04 11.38 -8.23% 42,090,200 486,925,376 0.86
2026-09-10 12.53 12.64 12.80 12.30 +3.78% 29,826,100 374,782,560 0.61
2026-09-09 11.61 12.18 12.25 11.61 +4.91% 24,034,000 288,363,968 0.49
2026-09-08 11.47 11.61 11.72 11.46 +2.47% 13,964,100 161,964,192 0.28
2026-09-07 11.49 11.33 11.58 11.29 -1.82% 11,632,900 132,469,464 0.24
2026-09-04 11.60 11.54 11.80 11.49 +0.44% 12,837,600 149,268,144 0.26
2026-09-03 11.50 11.49 11.63 11.41 +0.61% 10,869,600 125,439,056 0.22
2026-09-02 11.68 11.42 11.68 11.06 -2.97% 18,588,200 210,816,304 0.38
2026-09-01 11.83 11.77 11.97 11.74 +0.00% 14,591,000 172,690,080 0.30
2026-08-31 11.78 11.77 11.96 11.48 -2.00% 22,396,600 261,499,104 0.46
2026-08-28 11.88 12.01 12.12 11.79 +0.76% 15,699,300 188,001,200 0.32
2026-08-27 11.90 11.92 12.01 11.74 -0.83% 17,595,100 209,370,304 0.36
2026-08-26 11.50 12.02 12.17 11.43 +5.07% 33,727,400 401,515,808 0.69
需要全历史数据与程序化访问？ 查看 中信金属 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=sh601061 获取全部历史日线。