中国化学
sh601117 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）
7.20
涨跌幅
+0.70%
成交量
50,116,400 股
成交额
361,236,512 元
换手率
0.82%
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 | 7.15 | 7.20 | 7.26 | 7.14 | +0.70% | 50,116,400 | 361,236,512 | 0.82 |
| 2026-10-13 | 7.19 | 7.15 | 7.19 | 7.13 | -0.69% | 36,796,700 | 263,391,232 | 0.60 |
| 2026-10-12 | 7.23 | 7.20 | 7.26 | 7.17 | -0.69% | 46,390,300 | 334,759,296 | 0.76 |
| 2026-10-09 | 7.13 | 7.25 | 7.26 | 7.11 | +1.40% | 54,115,000 | 388,707,328 | 0.89 |
| 2026-10-08 | 7.17 | 7.15 | 7.21 | 7.12 | -0.28% | 45,116,100 | 323,003,488 | 0.74 |
| 2026-09-30 | 7.13 | 7.17 | 7.19 | 7.11 | +0.56% | 32,343,700 | 231,374,944 | 0.53 |
| 2026-09-29 | 7.11 | 7.13 | 7.16 | 7.11 | +0.00% | 24,706,400 | 176,233,344 | 0.41 |
| 2026-09-28 | 7.19 | 7.13 | 7.20 | 7.10 | -1.25% | 38,241,900 | 272,850,080 | 0.63 |
| 2026-09-24 | 7.15 | 7.22 | 7.25 | 7.10 | +0.84% | 60,215,900 | 432,335,168 | 0.99 |
| 2026-09-23 | 7.21 | 7.16 | 7.23 | 7.16 | -0.97% | 27,891,800 | 200,378,912 | 0.46 |
| 2026-09-22 | 7.24 | 7.23 | 7.25 | 7.21 | -0.28% | 28,542,900 | 206,303,024 | 0.47 |
| 2026-09-21 | 7.20 | 7.25 | 7.25 | 7.16 | +0.83% | 36,908,100 | 265,803,600 | 0.61 |
| 2026-09-18 | 7.17 | 7.19 | 7.21 | 7.14 | +0.42% | 30,161,300 | 216,666,848 | 0.50 |
| 2026-09-17 | 7.19 | 7.16 | 7.20 | 7.11 | -0.56% | 36,121,600 | 258,085,232 | 0.59 |
| 2026-09-16 | 7.20 | 7.20 | 7.21 | 7.10 | +0.00% | 45,675,400 | 326,572,448 | 0.75 |
| 2026-09-15 | 7.27 | 7.20 | 7.29 | 7.18 | -0.96% | 37,050,700 | 267,986,928 | 0.61 |
| 2026-09-14 | 7.27 | 7.27 | 7.31 | 7.25 | -0.14% | 34,971,800 | 254,593,200 | 0.57 |
| 2026-09-11 | 7.39 | 7.28 | 7.40 | 7.27 | -2.02% | 64,449,600 | 470,109,920 | 1.06 |
| 2026-09-10 | 7.39 | 7.43 | 7.46 | 7.39 | +0.13% | 36,236,600 | 268,908,352 | 0.60 |
| 2026-09-09 | 7.40 | 7.42 | 7.43 | 7.36 | +0.13% | 37,415,800 | 276,878,752 | 0.61 |
| 2026-09-08 | 7.30 | 7.41 | 7.42 | 7.30 | +1.23% | 65,057,000 | 479,684,960 | 1.07 |
| 2026-09-07 | 7.40 | 7.32 | 7.42 | 7.30 | -1.35% | 81,993,000 | 600,879,872 | 1.35 |
| 2026-09-04 | 7.43 | 7.42 | 7.48 | 7.40 | +0.00% | 52,682,900 | 392,405,152 | 0.87 |
| 2026-09-03 | 7.39 | 7.42 | 7.46 | 7.37 | +0.54% | 54,219,000 | 402,267,328 | 0.89 |
| 2026-09-02 | 7.50 | 7.38 | 7.51 | 7.35 | -1.73% | 83,291,600 | 615,056,128 | 1.37 |
| 2026-09-01 | 7.44 | 7.51 | 7.58 | 7.43 | +0.94% | 88,435,300 | 664,395,072 | 1.45 |
| 2026-08-31 | 7.50 | 7.44 | 7.54 | 7.39 | -2.87% | 105,424,700 | 784,433,984 | 1.73 |
| 2026-08-28 | 7.59 | 7.66 | 7.67 | 7.57 | +0.66% | 61,698,900 | 470,492,320 | 1.01 |
| 2026-08-27 | 7.55 | 7.61 | 7.62 | 7.51 | +0.40% | 53,966,000 | 408,212,864 | 0.89 |
| 2026-08-26 | 7.48 | 7.58 | 7.62 | 7.48 | +0.80% | 48,309,700 | 365,754,048 | 0.79 |
需要全历史数据与程序化访问？
查看 中国化学 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=sh601117 获取全部历史日线。