中国一重
sh601106 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）
2.94
涨跌幅
-1.67%
成交量
43,212,900 股
成交额
128,033,480 元
换手率
0.63%
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 | 2.97 | 2.94 | 3.00 | 2.93 | -1.67% | 43,212,900 | 128,033,480 | 0.63 |
| 2026-10-13 | 2.93 | 2.99 | 3.02 | 2.90 | +1.70% | 66,828,200 | 197,466,384 | 0.97 |
| 2026-10-12 | 2.98 | 2.94 | 3.01 | 2.92 | -1.34% | 49,142,500 | 145,523,616 | 0.72 |
| 2026-10-09 | 2.96 | 2.98 | 2.99 | 2.91 | +1.02% | 52,465,500 | 154,981,872 | 0.77 |
| 2026-10-08 | 2.97 | 2.95 | 3.04 | 2.93 | +0.00% | 63,770,000 | 190,762,240 | 0.93 |
| 2026-09-30 | 2.93 | 2.95 | 2.96 | 2.92 | +1.03% | 33,449,200 | 98,571,016 | 0.49 |
| 2026-09-29 | 2.87 | 2.92 | 2.94 | 2.86 | +1.74% | 40,125,600 | 116,685,624 | 0.59 |
| 2026-09-28 | 2.93 | 2.87 | 2.94 | 2.85 | -1.71% | 42,872,100 | 123,348,160 | 0.63 |
| 2026-09-24 | 2.93 | 2.92 | 2.96 | 2.90 | -0.68% | 49,260,500 | 143,991,584 | 0.72 |
| 2026-09-23 | 3.01 | 2.94 | 3.01 | 2.92 | -1.67% | 71,351,500 | 210,972,896 | 1.04 |
| 2026-09-22 | 3.06 | 2.99 | 3.08 | 2.99 | -2.29% | 70,303,100 | 212,075,824 | 1.03 |
| 2026-09-21 | 3.02 | 3.06 | 3.07 | 3.01 | +0.66% | 50,752,500 | 154,381,216 | 0.74 |
| 2026-09-18 | 2.99 | 3.04 | 3.05 | 2.98 | +2.01% | 49,559,300 | 149,984,144 | 0.72 |
| 2026-09-17 | 3.03 | 2.98 | 3.04 | 2.96 | -1.97% | 57,155,200 | 170,511,488 | 0.83 |
| 2026-09-16 | 3.00 | 3.04 | 3.07 | 2.97 | +1.33% | 55,921,500 | 168,767,648 | 0.82 |
| 2026-09-15 | 3.02 | 3.00 | 3.04 | 2.99 | -1.32% | 53,392,400 | 160,719,120 | 0.78 |
| 2026-09-14 | 3.07 | 3.04 | 3.10 | 3.00 | -1.62% | 64,491,700 | 195,458,016 | 0.94 |
| 2026-09-11 | 3.11 | 3.09 | 3.11 | 3.00 | -0.96% | 89,727,500 | 273,031,520 | 1.31 |
| 2026-09-10 | 3.10 | 3.12 | 3.16 | 3.07 | +0.32% | 67,501,600 | 210,614,192 | 0.98 |
| 2026-09-09 | 3.08 | 3.11 | 3.14 | 3.06 | +0.97% | 59,617,500 | 185,292,624 | 0.87 |
| 2026-09-08 | 3.02 | 3.08 | 3.09 | 3.01 | +2.33% | 65,306,200 | 200,306,768 | 0.95 |
| 2026-09-07 | 3.05 | 3.01 | 3.06 | 3.00 | -0.66% | 54,667,700 | 164,961,408 | 0.80 |
| 2026-09-04 | 3.04 | 3.03 | 3.09 | 3.02 | +0.00% | 58,915,600 | 180,241,616 | 0.86 |
| 2026-09-03 | 3.08 | 3.03 | 3.09 | 3.02 | -1.30% | 46,648,500 | 142,274,368 | 0.68 |
| 2026-09-02 | 3.08 | 3.07 | 3.09 | 3.03 | +0.00% | 41,951,600 | 128,257,936 | 0.61 |
| 2026-09-01 | 3.04 | 3.07 | 3.11 | 3.04 | +0.33% | 57,842,600 | 178,617,696 | 0.84 |
| 2026-08-31 | 3.08 | 3.06 | 3.08 | 3.00 | -0.65% | 43,300,300 | 131,355,360 | 0.63 |
| 2026-08-28 | 3.06 | 3.08 | 3.10 | 3.04 | +0.00% | 41,083,600 | 125,989,672 | 0.60 |
| 2026-08-27 | 3.08 | 3.08 | 3.11 | 3.05 | -0.65% | 40,079,400 | 123,069,312 | 0.58 |
| 2026-08-26 | 3.08 | 3.10 | 3.14 | 3.08 | +0.98% | 43,184,100 | 134,482,848 | 0.63 |
需要全历史数据与程序化访问？
查看 中国一重 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=sh601106 获取全部历史日线。