重庆水务
sh601158 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）
4.11
涨跌幅
+1.48%
成交量
9,757,100 股
成交额
40,014,340 元
换手率
0.20%
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 | 4.06 | 4.11 | 4.12 | 4.05 | +1.48% | 9,757,100 | 40,014,340 | 0.20 |
| 2026-10-13 | 4.07 | 4.05 | 4.08 | 4.05 | -0.25% | 6,615,400 | 26,881,212 | 0.14 |
| 2026-10-12 | 4.06 | 4.06 | 4.08 | 4.05 | +0.00% | 6,008,200 | 24,402,344 | 0.13 |
| 2026-10-09 | 4.05 | 4.06 | 4.07 | 4.03 | +0.50% | 7,399,700 | 29,974,986 | 0.15 |
| 2026-10-08 | 4.02 | 4.04 | 4.04 | 4.01 | +0.50% | 4,809,400 | 19,365,540 | 0.10 |
| 2026-09-30 | 4.01 | 4.02 | 4.03 | 3.99 | +0.50% | 5,262,100 | 21,140,508 | 0.11 |
| 2026-09-29 | 3.98 | 4.00 | 4.01 | 3.97 | +0.76% | 4,941,000 | 19,744,264 | 0.10 |
| 2026-09-28 | 3.97 | 3.97 | 3.99 | 3.95 | -0.25% | 4,858,400 | 19,275,964 | 0.10 |
| 2026-09-24 | 3.98 | 3.98 | 4.01 | 3.97 | -0.25% | 5,482,500 | 21,844,720 | 0.11 |
| 2026-09-23 | 4.01 | 3.99 | 4.03 | 3.99 | -0.25% | 4,739,500 | 18,989,028 | 0.10 |
| 2026-09-22 | 4.02 | 4.00 | 4.03 | 4.00 | -0.50% | 5,143,500 | 20,634,692 | 0.11 |
| 2026-09-21 | 4.02 | 4.02 | 4.03 | 3.99 | +0.25% | 7,510,800 | 30,113,702 | 0.16 |
| 2026-09-18 | 4.04 | 4.01 | 4.06 | 4.01 | -0.74% | 7,445,700 | 30,018,864 | 0.16 |
| 2026-09-17 | 4.06 | 4.04 | 4.06 | 4.02 | -0.49% | 4,779,000 | 19,281,402 | 0.10 |
| 2026-09-16 | 4.05 | 4.06 | 4.07 | 4.02 | +0.25% | 6,718,800 | 27,185,056 | 0.14 |
| 2026-09-15 | 4.10 | 4.05 | 4.11 | 4.04 | -1.22% | 8,510,200 | 34,649,652 | 0.18 |
| 2026-09-14 | 4.10 | 4.10 | 4.13 | 4.09 | +0.00% | 6,511,700 | 26,728,530 | 0.14 |
| 2026-09-11 | 4.14 | 4.10 | 4.15 | 4.09 | -1.20% | 7,991,200 | 32,832,156 | 0.17 |
| 2026-09-10 | 4.13 | 4.15 | 4.16 | 4.11 | +0.48% | 7,954,800 | 32,941,238 | 0.17 |
| 2026-09-09 | 4.13 | 4.13 | 4.14 | 4.11 | +0.00% | 5,385,800 | 22,229,140 | 0.11 |
| 2026-09-08 | 4.10 | 4.13 | 4.14 | 4.08 | +0.73% | 8,604,500 | 35,479,416 | 0.18 |
| 2026-09-07 | 4.12 | 4.10 | 4.13 | 4.08 | -0.49% | 6,589,300 | 26,989,688 | 0.14 |
| 2026-09-04 | 4.12 | 4.12 | 4.14 | 4.10 | +0.24% | 5,854,200 | 24,115,580 | 0.12 |
| 2026-09-03 | 4.11 | 4.11 | 4.15 | 4.11 | +0.00% | 7,336,600 | 30,262,768 | 0.15 |
| 2026-09-02 | 4.13 | 4.11 | 4.14 | 4.10 | -0.72% | 5,705,800 | 23,505,350 | 0.12 |
| 2026-09-01 | 4.11 | 4.14 | 4.15 | 4.11 | +0.24% | 7,396,000 | 30,593,676 | 0.15 |
| 2026-08-31 | 4.15 | 4.13 | 4.17 | 4.12 | -0.72% | 6,496,400 | 26,850,936 | 0.14 |
| 2026-08-28 | 4.13 | 4.16 | 4.17 | 4.11 | +0.73% | 6,288,000 | 26,045,672 | 0.13 |
| 2026-08-27 | 4.17 | 4.13 | 4.18 | 4.11 | -0.96% | 7,706,100 | 31,847,776 | 0.16 |
| 2026-08-26 | 4.15 | 4.17 | 4.20 | 4.14 | +0.48% | 6,293,900 | 26,282,676 | 0.13 |
需要全历史数据与程序化访问？
查看 重庆水务 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=sh601158 获取全部历史日线。