财通证券
sh601108 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）
8.03
涨跌幅
-0.25%
成交量
22,037,100 股
成交额
176,873,792 元
换手率
0.47%
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 | 8.02 | 8.03 | 8.08 | 7.97 | -0.25% | 22,037,100 | 176,873,792 | 0.47 |
| 2026-10-13 | 8.01 | 8.05 | 8.13 | 7.95 | +0.12% | 32,793,200 | 263,266,736 | 0.71 |
| 2026-10-12 | 8.11 | 8.04 | 8.14 | 8.01 | -0.86% | 31,909,800 | 257,204,736 | 0.69 |
| 2026-10-09 | 7.96 | 8.11 | 8.15 | 7.91 | +2.14% | 42,549,900 | 342,141,376 | 0.92 |
| 2026-10-08 | 8.14 | 7.94 | 8.19 | 7.90 | -2.58% | 41,485,800 | 333,426,880 | 0.89 |
| 2026-09-30 | 8.18 | 8.15 | 8.20 | 8.12 | -0.24% | 23,808,500 | 194,289,936 | 0.51 |
| 2026-09-29 | 8.12 | 8.17 | 8.21 | 8.11 | +0.62% | 27,135,300 | 221,671,904 | 0.58 |
| 2026-09-28 | 8.34 | 8.12 | 8.36 | 8.10 | -2.87% | 39,381,800 | 321,869,344 | 0.85 |
| 2026-09-24 | 8.55 | 8.36 | 8.58 | 8.35 | -2.34% | 32,372,800 | 272,682,528 | 0.70 |
| 2026-09-23 | 8.64 | 8.56 | 8.68 | 8.54 | -0.47% | 30,413,100 | 261,297,520 | 0.65 |
| 2026-09-22 | 8.62 | 8.60 | 8.75 | 8.59 | +0.00% | 52,204,900 | 451,746,912 | 1.12 |
| 2026-09-21 | 8.46 | 8.60 | 8.62 | 8.43 | +1.90% | 52,349,600 | 446,187,904 | 1.13 |
| 2026-09-18 | 8.38 | 8.44 | 8.53 | 8.38 | +0.72% | 53,109,900 | 448,675,104 | 1.14 |
| 2026-09-17 | 8.33 | 8.38 | 8.41 | 8.27 | -0.24% | 38,011,400 | 316,810,720 | 0.82 |
| 2026-09-16 | 8.15 | 8.40 | 8.47 | 8.06 | +3.07% | 68,592,800 | 568,437,056 | 1.48 |
| 2026-09-15 | 8.21 | 8.15 | 8.26 | 8.13 | -1.21% | 25,362,900 | 207,280,800 | 0.55 |
| 2026-09-14 | 8.15 | 8.25 | 8.30 | 8.11 | +0.61% | 43,464,900 | 356,941,664 | 0.94 |
| 2026-09-11 | 8.50 | 8.20 | 8.51 | 8.14 | -4.32% | 82,253,400 | 675,884,160 | 1.77 |
| 2026-09-10 | 8.48 | 8.57 | 8.63 | 8.42 | +1.18% | 42,888,500 | 365,686,752 | 0.92 |
| 2026-09-09 | 8.50 | 8.47 | 8.53 | 8.43 | -0.59% | 33,822,500 | 286,648,320 | 0.73 |
| 2026-09-08 | 8.52 | 8.52 | 8.62 | 8.49 | +0.12% | 46,317,500 | 395,383,552 | 1.00 |
| 2026-09-07 | 8.77 | 8.51 | 8.79 | 8.50 | -2.74% | 73,721,600 | 632,478,400 | 1.59 |
| 2026-09-04 | 8.83 | 8.75 | 8.91 | 8.70 | -0.11% | 69,529,800 | 613,567,232 | 1.50 |
| 2026-09-03 | 8.68 | 8.76 | 8.85 | 8.61 | +1.15% | 72,680,500 | 636,215,040 | 1.57 |
| 2026-09-02 | 8.83 | 8.66 | 8.85 | 8.63 | -2.70% | 52,227,500 | 453,374,400 | 1.12 |
| 2026-09-01 | 8.84 | 8.90 | 8.96 | 8.80 | +0.11% | 59,199,000 | 525,866,848 | 1.27 |
| 2026-08-31 | 8.79 | 8.89 | 8.98 | 8.65 | +1.25% | 74,731,300 | 656,544,576 | 1.61 |
| 2026-08-28 | 8.80 | 8.78 | 8.86 | 8.74 | -0.57% | 52,073,700 | 458,390,048 | 1.12 |
| 2026-08-27 | 8.64 | 8.83 | 8.86 | 8.62 | +1.85% | 79,247,600 | 693,725,376 | 1.71 |
| 2026-08-26 | 8.35 | 8.67 | 8.72 | 8.34 | +3.58% | 87,694,400 | 752,667,520 | 1.89 |
需要全历史数据与程序化访问？
查看 财通证券 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=sh601108 获取全部历史日线。