四川成渝
sh601107 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）
6.58
涨跌幅
+0.92%
成交量
13,930,900 股
成交额
91,555,872 元
换手率
0.64%
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 | 6.52 | 6.58 | 6.65 | 6.50 | +0.92% | 13,930,900 | 91,555,872 | 0.64 |
| 2026-10-13 | 6.47 | 6.52 | 6.58 | 6.38 | +0.15% | 14,149,900 | 92,107,152 | 0.65 |
| 2026-10-12 | 6.38 | 6.51 | 6.60 | 6.36 | +1.88% | 16,263,300 | 105,874,456 | 0.75 |
| 2026-10-09 | 6.28 | 6.39 | 6.41 | 6.27 | +1.91% | 15,841,000 | 100,675,600 | 0.73 |
| 2026-10-08 | 6.15 | 6.27 | 6.32 | 6.09 | +2.96% | 11,136,000 | 69,466,560 | 0.51 |
| 2026-09-30 | 6.05 | 6.09 | 6.20 | 6.03 | +0.83% | 8,939,600 | 54,730,584 | 0.41 |
| 2026-09-29 | 6.00 | 6.04 | 6.12 | 5.98 | +0.67% | 9,106,600 | 55,117,704 | 0.42 |
| 2026-09-28 | 6.01 | 6.00 | 6.11 | 5.97 | -0.33% | 10,453,100 | 63,021,468 | 0.48 |
| 2026-09-24 | 5.99 | 6.02 | 6.09 | 5.94 | +0.17% | 12,250,500 | 74,196,896 | 0.57 |
| 2026-09-23 | 5.95 | 6.01 | 6.04 | 5.92 | +0.50% | 6,085,500 | 36,490,008 | 0.28 |
| 2026-09-22 | 5.95 | 5.98 | 5.98 | 5.89 | +0.84% | 6,085,400 | 36,154,712 | 0.28 |
| 2026-09-21 | 5.96 | 5.93 | 5.98 | 5.88 | -0.34% | 5,732,600 | 34,033,988 | 0.27 |
| 2026-09-18 | 6.00 | 5.95 | 6.03 | 5.91 | -0.83% | 8,018,500 | 47,772,664 | 0.37 |
| 2026-09-17 | 6.01 | 6.00 | 6.09 | 5.92 | -0.17% | 10,022,200 | 60,263,312 | 0.46 |
| 2026-09-16 | 5.95 | 6.01 | 6.03 | 5.87 | +1.01% | 9,128,900 | 54,555,960 | 0.42 |
| 2026-09-15 | 5.91 | 5.95 | 6.04 | 5.83 | +0.68% | 10,973,100 | 65,310,420 | 0.51 |
| 2026-09-14 | 5.86 | 5.91 | 6.03 | 5.84 | +0.34% | 6,600,600 | 39,152,160 | 0.31 |
| 2026-09-11 | 6.02 | 5.89 | 6.05 | 5.85 | -2.16% | 9,035,100 | 53,331,864 | 0.42 |
| 2026-09-10 | 5.95 | 6.02 | 6.08 | 5.90 | +1.18% | 10,298,400 | 62,015,896 | 0.48 |
| 2026-09-09 | 5.81 | 5.95 | 6.02 | 5.80 | +2.06% | 10,472,800 | 62,255,408 | 0.48 |
| 2026-09-08 | 5.77 | 5.83 | 5.95 | 5.73 | +0.69% | 16,861,100 | 98,578,952 | 0.78 |
| 2026-09-07 | 5.77 | 5.79 | 5.82 | 5.71 | +0.00% | 9,054,300 | 52,166,196 | 0.42 |
| 2026-09-04 | 5.84 | 5.79 | 5.85 | 5.75 | -0.86% | 8,586,300 | 49,828,380 | 0.40 |
| 2026-09-03 | 5.90 | 5.84 | 5.95 | 5.82 | -1.18% | 9,292,400 | 54,708,552 | 0.43 |
| 2026-09-02 | 5.97 | 5.91 | 6.00 | 5.88 | -0.67% | 8,879,300 | 52,548,692 | 0.41 |
| 2026-09-01 | 5.95 | 5.95 | 6.05 | 5.91 | +0.00% | 12,836,600 | 76,878,088 | 0.59 |
| 2026-08-31 | 5.91 | 5.95 | 5.98 | 5.85 | +1.54% | 11,766,500 | 69,718,720 | 0.54 |
| 2026-08-28 | 5.86 | 5.86 | 5.92 | 5.82 | +0.00% | 9,646,800 | 56,563,968 | 0.45 |
| 2026-08-27 | 5.91 | 5.86 | 5.95 | 5.77 | -1.01% | 11,269,300 | 65,841,780 | 0.52 |
| 2026-08-26 | 5.78 | 5.92 | 5.94 | 5.77 | +2.42% | 13,097,900 | 77,277,768 | 0.61 |
需要全历史数据与程序化访问？
查看 四川成渝 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=sh601107 获取全部历史日线。