常熟银行

sh601128 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）

6.19

涨跌幅

-0.48%

成交量

58,934,700 股

成交额

365,699,296 元

换手率

1.62%

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	6.21	6.19	6.26	6.16	-0.48%	58,934,700	365,699,296	1.62
2026-10-13	6.33	6.22	6.34	6.18	-1.74%	62,258,900	389,532,288	1.71
2026-10-12	6.24	6.33	6.34	6.24	+1.61%	64,247,300	405,006,400	1.76
2026-10-09	6.28	6.23	6.32	6.23	-0.80%	50,953,700	319,665,920	1.40
2026-10-08	6.24	6.28	6.32	6.23	+0.32%	43,756,400	274,492,768	1.20
2026-09-30	6.16	6.26	6.27	6.15	+1.62%	46,569,100	290,142,048	1.28
2026-09-29	6.13	6.16	6.18	6.12	+0.33%	35,322,800	217,241,600	0.97
2026-09-28	6.17	6.14	6.21	6.09	-0.49%	51,248,600	314,585,824	1.40
2026-09-24	6.19	6.17	6.23	6.16	-0.32%	49,075,200	304,128,064	1.35
2026-09-23	6.23	6.19	6.25	6.18	-0.96%	39,482,300	244,805,504	1.08
2026-09-22	6.23	6.25	6.25	6.20	+0.00%	40,267,700	250,541,248	1.10
2026-09-21	6.26	6.25	6.27	6.22	-0.32%	33,251,400	207,801,184	0.91
2026-09-18	6.31	6.27	6.34	6.27	-0.79%	36,188,700	227,781,904	0.99
2026-09-17	6.34	6.32	6.38	6.30	-0.47%	35,696,100	226,048,192	0.98
2026-09-16	6.38	6.35	6.42	6.30	-0.63%	43,194,900	273,913,280	1.18
2026-09-15	6.45	6.39	6.45	6.36	-1.08%	44,195,400	282,936,672	1.21
2026-09-14	6.41	6.46	6.48	6.39	+0.78%	41,227,100	265,396,592	1.13
2026-09-11	6.46	6.41	6.49	6.36	-0.77%	53,804,200	344,688,320	1.47
2026-09-10	6.42	6.46	6.53	6.39	+0.78%	65,970,900	427,283,488	1.81
2026-09-09	6.43	6.41	6.46	6.39	-0.47%	37,138,800	238,401,440	1.02
2026-09-08	6.32	6.44	6.45	6.31	+1.74%	64,266,000	411,768,768	1.76
2026-09-07	6.43	6.33	6.44	6.30	-1.40%	51,322,700	325,795,872	1.41
2026-09-04	6.35	6.42	6.45	6.34	+0.78%	53,403,300	342,410,496	1.46
2026-09-03	6.32	6.37	6.47	6.32	+0.47%	70,000,100	448,710,592	1.92
2026-09-02	6.35	6.34	6.40	6.30	-0.16%	65,399,900	415,507,136	1.79
2026-09-01	6.18	6.35	6.37	6.17	+2.58%	122,460,800	773,701,248	3.36
2026-08-31	6.14	6.19	6.20	6.13	+0.65%	46,836,700	288,890,144	1.28
2026-08-28	6.20	6.15	6.21	6.14	-1.28%	49,492,900	305,303,776	1.36
2026-08-27	6.30	6.23	6.32	6.14	-2.50%	107,574,700	666,691,328	2.95
2026-08-26	6.30	6.39	6.39	6.30	+0.95%	50,067,600	318,529,344	1.37

需要全历史数据与程序化访问？查看常熟银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601128 获取全部历史日线。