海南橡胶
sh601118 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）
6.89
涨跌幅
-5.62%
成交量
208,497,200 股
成交额
1,470,208,512 元
换手率
4.87%
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 | 6.89 | 7.30 | 6.85 | -5.62% | 208,497,200 | 1,470,208,512 | 4.87 |
| 2026-10-13 | 7.10 | 7.30 | 7.55 | 6.92 | -2.14% | 222,217,500 | 1,618,764,416 | 5.19 |
| 2026-10-12 | 7.20 | 7.46 | 7.88 | 6.98 | +4.19% | 346,432,400 | 2,567,989,248 | 8.10 |
| 2026-10-09 | 6.57 | 7.16 | 7.16 | 6.41 | +9.98% | 284,292,900 | 1,930,793,344 | 6.64 |
| 2026-10-08 | 6.50 | 6.51 | 6.81 | 6.40 | +2.20% | 202,697,800 | 1,334,095,104 | 4.74 |
| 2026-09-30 | 6.28 | 6.37 | 6.37 | 6.28 | +10.02% | 63,101,500 | 401,066,368 | 1.47 |
| 2026-09-29 | 5.82 | 5.79 | 5.94 | 5.77 | -3.34% | 98,805,400 | 575,621,440 | 2.31 |
| 2026-09-28 | 6.54 | 5.99 | 6.61 | 5.98 | -7.56% | 137,201,600 | 838,760,704 | 3.21 |
| 2026-09-24 | 6.66 | 6.48 | 6.75 | 6.40 | -2.70% | 114,111,400 | 747,184,960 | 2.67 |
| 2026-09-23 | 6.54 | 6.66 | 6.70 | 6.40 | +1.83% | 107,538,700 | 706,906,752 | 2.51 |
| 2026-09-22 | 6.32 | 6.54 | 6.65 | 6.28 | +2.35% | 125,947,700 | 812,344,640 | 2.94 |
| 2026-09-21 | 6.14 | 6.39 | 6.44 | 6.09 | +3.90% | 122,736,000 | 774,880,064 | 2.87 |
| 2026-09-18 | 6.00 | 6.15 | 6.20 | 5.97 | -1.28% | 128,660,600 | 786,539,904 | 3.01 |
| 2026-09-17 | 6.09 | 6.23 | 6.42 | 6.00 | +2.30% | 181,235,900 | 1,125,819,008 | 4.24 |
| 2026-09-16 | 6.00 | 6.09 | 6.12 | 5.97 | +1.50% | 116,166,700 | 702,962,496 | 2.71 |
| 2026-09-15 | 6.11 | 6.00 | 6.19 | 5.96 | -3.07% | 143,831,800 | 868,478,656 | 3.36 |
| 2026-09-14 | 6.49 | 6.19 | 6.59 | 6.15 | -8.70% | 223,690,400 | 1,416,265,472 | 5.23 |
| 2026-09-11 | 7.01 | 6.78 | 7.19 | 6.65 | -7.63% | 220,276,600 | 1,501,381,120 | 5.15 |
| 2026-09-10 | 7.90 | 7.34 | 7.97 | 7.34 | -9.94% | 204,308,400 | 1,564,119,936 | 4.77 |
| 2026-09-09 | 7.59 | 8.15 | 8.15 | 7.27 | +3.56% | 311,203,800 | 2,363,346,944 | 7.27 |
| 2026-09-08 | 7.37 | 7.87 | 7.92 | 7.33 | +9.31% | 321,878,300 | 2,486,098,944 | 7.52 |
| 2026-09-07 | 7.43 | 7.20 | 7.73 | 7.08 | +2.42% | 252,358,900 | 1,871,865,088 | 5.90 |
| 2026-09-04 | 6.67 | 7.03 | 7.28 | 6.52 | +3.53% | 200,703,800 | 1,393,075,456 | 4.69 |
| 2026-09-03 | 6.53 | 6.79 | 6.98 | 6.46 | +4.46% | 163,129,900 | 1,097,401,728 | 3.81 |
| 2026-09-02 | 6.46 | 6.50 | 6.87 | 6.20 | -0.76% | 132,983,100 | 863,334,272 | 3.11 |
| 2026-09-01 | 6.49 | 6.55 | 6.90 | 6.46 | +0.92% | 166,235,400 | 1,109,703,552 | 3.88 |
| 2026-08-31 | 6.61 | 6.49 | 6.82 | 6.37 | -2.70% | 141,590,700 | 926,480,384 | 3.31 |
| 2026-08-28 | 6.63 | 6.67 | 6.80 | 6.48 | +2.77% | 165,051,500 | 1,097,901,440 | 3.86 |
| 2026-08-27 | 6.56 | 6.49 | 6.76 | 6.31 | -1.07% | 181,960,200 | 1,185,884,416 | 4.25 |
| 2026-08-26 | 6.00 | 6.56 | 6.72 | 6.00 | +7.36% | 202,069,400 | 1,293,096,960 | 4.72 |
需要全历史数据与程序化访问？
查看 海南橡胶 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=sh601118 获取全部历史日线。