中信建投
sh601066 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）
23.05
涨跌幅
-0.04%
成交量
9,889,400 股
成交额
228,208,752 元
换手率
0.15%
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 | 22.99 | 23.05 | 23.28 | 22.93 | -0.04% | 9,889,400 | 228,208,752 | 0.15 |
| 2026-10-13 | 22.98 | 23.06 | 23.30 | 22.88 | -0.13% | 10,763,800 | 248,219,184 | 0.17 |
| 2026-10-12 | 23.17 | 23.09 | 23.25 | 22.96 | -0.52% | 8,692,800 | 200,938,112 | 0.13 |
| 2026-10-09 | 22.79 | 23.21 | 23.32 | 22.63 | +2.02% | 14,235,000 | 327,595,584 | 0.22 |
| 2026-10-08 | 23.01 | 22.75 | 23.23 | 22.63 | -1.22% | 10,055,100 | 230,044,384 | 0.15 |
| 2026-09-30 | 23.10 | 23.03 | 23.16 | 22.91 | +0.09% | 7,203,500 | 165,780,688 | 0.11 |
| 2026-09-29 | 23.29 | 23.01 | 23.31 | 22.99 | -0.09% | 7,991,700 | 184,660,944 | 0.12 |
| 2026-09-28 | 23.33 | 23.03 | 23.39 | 22.94 | -1.58% | 10,458,900 | 241,572,032 | 0.16 |
| 2026-09-24 | 23.67 | 23.40 | 23.83 | 23.35 | -1.14% | 8,841,300 | 207,997,568 | 0.14 |
| 2026-09-23 | 23.77 | 23.67 | 23.83 | 23.61 | -0.42% | 6,919,300 | 163,943,824 | 0.11 |
| 2026-09-22 | 23.81 | 23.77 | 23.96 | 23.70 | -0.08% | 11,048,800 | 263,114,768 | 0.17 |
| 2026-09-21 | 23.65 | 23.79 | 23.80 | 23.56 | +0.72% | 11,426,000 | 270,769,472 | 0.18 |
| 2026-09-18 | 23.36 | 23.62 | 23.78 | 23.32 | +1.85% | 14,651,700 | 345,695,040 | 0.23 |
| 2026-09-17 | 23.37 | 23.19 | 23.58 | 23.16 | -1.57% | 11,497,200 | 267,668,416 | 0.18 |
| 2026-09-16 | 23.42 | 23.56 | 23.64 | 23.14 | +0.68% | 11,422,000 | 267,432,320 | 0.18 |
| 2026-09-15 | 23.52 | 23.40 | 23.66 | 23.37 | -0.85% | 11,543,300 | 271,391,616 | 0.18 |
| 2026-09-14 | 23.74 | 23.60 | 23.80 | 23.50 | -0.67% | 11,434,800 | 270,112,704 | 0.18 |
| 2026-09-11 | 24.30 | 23.76 | 24.30 | 23.61 | -2.66% | 16,227,100 | 385,864,896 | 0.25 |
| 2026-09-10 | 24.24 | 24.41 | 24.49 | 24.14 | +0.66% | 11,239,100 | 273,333,280 | 0.17 |
| 2026-09-09 | 24.30 | 24.25 | 24.32 | 24.06 | -0.45% | 13,299,500 | 321,663,008 | 0.20 |
| 2026-09-08 | 24.95 | 24.36 | 24.95 | 24.33 | -1.97% | 22,129,500 | 543,500,672 | 0.34 |
| 2026-09-07 | 25.27 | 24.85 | 25.42 | 24.78 | -1.70% | 17,517,400 | 437,059,168 | 0.27 |
| 2026-09-04 | 25.10 | 25.28 | 25.78 | 25.03 | +1.12% | 22,780,400 | 578,694,464 | 0.35 |
| 2026-09-03 | 24.81 | 25.00 | 25.38 | 24.81 | +0.77% | 15,917,800 | 400,432,896 | 0.25 |
| 2026-09-02 | 25.40 | 24.81 | 25.47 | 24.80 | -2.90% | 17,396,300 | 434,641,344 | 0.27 |
| 2026-09-01 | 25.47 | 25.55 | 25.74 | 25.45 | -0.20% | 16,793,800 | 429,788,544 | 0.26 |
| 2026-08-31 | 25.57 | 25.60 | 25.63 | 25.18 | +0.08% | 15,411,700 | 391,801,344 | 0.24 |
| 2026-08-28 | 25.77 | 25.58 | 25.78 | 25.47 | -0.78% | 15,225,700 | 389,814,560 | 0.23 |
| 2026-08-27 | 25.27 | 25.78 | 25.79 | 25.00 | +2.02% | 28,701,700 | 732,765,056 | 0.44 |
| 2026-08-26 | 24.65 | 25.27 | 25.47 | 24.60 | +2.56% | 29,583,900 | 744,838,208 | 0.46 |
需要全历史数据与程序化访问？
查看 中信建投 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=sh601066 获取全部历史日线。