中铝国际
sh601068 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）
4.48
涨跌幅
-1.32%
成交量
9,124,800 股
成交额
41,231,264 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 | 4.55 | 4.48 | 4.57 | 4.47 | -1.32% | 9,124,800 | 41,231,264 | 0.36 |
| 2026-10-13 | 4.52 | 4.54 | 4.54 | 4.47 | +0.00% | 11,740,900 | 52,922,324 | 0.46 |
| 2026-10-12 | 4.58 | 4.54 | 4.65 | 4.53 | -0.87% | 14,914,800 | 68,248,480 | 0.58 |
| 2026-10-09 | 4.45 | 4.58 | 4.60 | 4.45 | +3.15% | 22,319,500 | 100,994,816 | 0.87 |
| 2026-10-08 | 4.34 | 4.44 | 4.47 | 4.33 | +2.54% | 21,529,500 | 95,414,232 | 0.84 |
| 2026-09-30 | 4.37 | 4.33 | 4.38 | 4.30 | -0.46% | 12,691,400 | 55,108,764 | 0.50 |
| 2026-09-29 | 4.21 | 4.35 | 4.37 | 4.20 | +3.57% | 19,674,400 | 85,011,064 | 0.77 |
| 2026-09-28 | 4.27 | 4.20 | 4.28 | 4.17 | -1.87% | 15,903,300 | 66,938,068 | 0.62 |
| 2026-09-24 | 4.44 | 4.28 | 4.47 | 4.26 | -4.89% | 33,020,000 | 142,654,560 | 1.29 |
| 2026-09-23 | 4.42 | 4.50 | 4.78 | 4.37 | +2.27% | 37,196,800 | 167,749,728 | 1.45 |
| 2026-09-22 | 4.43 | 4.40 | 4.48 | 4.40 | -0.68% | 8,342,800 | 36,926,484 | 0.33 |
| 2026-09-21 | 4.40 | 4.43 | 4.45 | 4.36 | +0.68% | 9,636,400 | 42,455,908 | 0.38 |
| 2026-09-18 | 4.43 | 4.40 | 4.47 | 4.39 | -0.23% | 8,161,900 | 36,088,508 | 0.32 |
| 2026-09-17 | 4.46 | 4.41 | 4.48 | 4.38 | -1.56% | 7,483,400 | 33,009,566 | 0.29 |
| 2026-09-16 | 4.43 | 4.48 | 4.50 | 4.41 | +0.67% | 7,718,500 | 34,354,052 | 0.30 |
| 2026-09-15 | 4.56 | 4.45 | 4.58 | 4.43 | -1.55% | 8,159,900 | 36,469,260 | 0.32 |
| 2026-09-14 | 4.53 | 4.52 | 4.60 | 4.51 | -1.09% | 10,184,100 | 46,271,996 | 0.40 |
| 2026-09-11 | 4.65 | 4.57 | 4.65 | 4.48 | -2.35% | 13,605,900 | 61,765,036 | 0.53 |
| 2026-09-10 | 4.70 | 4.68 | 4.70 | 4.63 | -0.21% | 9,149,900 | 42,753,320 | 0.36 |
| 2026-09-09 | 4.66 | 4.69 | 4.72 | 4.56 | +1.08% | 11,387,000 | 53,126,144 | 0.44 |
| 2026-09-08 | 4.54 | 4.64 | 4.65 | 4.53 | +2.43% | 10,192,000 | 47,052,736 | 0.40 |
| 2026-09-07 | 4.55 | 4.53 | 4.58 | 4.51 | -0.44% | 6,758,000 | 30,664,266 | 0.26 |
| 2026-09-04 | 4.56 | 4.55 | 4.61 | 4.53 | +0.44% | 8,137,400 | 37,221,556 | 0.32 |
| 2026-09-03 | 4.60 | 4.53 | 4.62 | 4.52 | -1.09% | 9,567,900 | 43,753,200 | 0.37 |
| 2026-09-02 | 4.62 | 4.58 | 4.63 | 4.52 | -1.51% | 10,225,600 | 46,636,856 | 0.40 |
| 2026-09-01 | 4.59 | 4.65 | 4.67 | 4.58 | +0.87% | 11,739,800 | 54,476,120 | 0.46 |
| 2026-08-31 | 4.69 | 4.61 | 4.69 | 4.57 | -1.91% | 13,022,400 | 59,952,980 | 0.51 |
| 2026-08-28 | 4.57 | 4.70 | 4.72 | 4.57 | +2.84% | 14,526,000 | 67,780,720 | 0.57 |
| 2026-08-27 | 4.60 | 4.57 | 4.60 | 4.52 | -0.65% | 8,931,000 | 40,739,084 | 0.35 |
| 2026-08-26 | 4.53 | 4.60 | 4.69 | 4.53 | +1.77% | 11,936,200 | 54,953,724 | 0.47 |
需要全历史数据与程序化访问？
查看 中铝国际 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=sh601068 获取全部历史日线。