天风证券
sh601162 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）
3.55
涨跌幅
-0.28%
成交量
76,989,400 股
成交额
272,925,216 元
换手率
0.90%
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 | 3.55 | 3.55 | 3.57 | 3.52 | -0.28% | 76,989,400 | 272,925,216 | 0.90 |
| 2026-10-13 | 3.55 | 3.56 | 3.59 | 3.52 | +0.00% | 96,542,700 | 343,031,296 | 1.12 |
| 2026-10-12 | 3.58 | 3.56 | 3.60 | 3.54 | -0.56% | 79,041,000 | 281,959,520 | 0.92 |
| 2026-10-09 | 3.50 | 3.58 | 3.59 | 3.48 | +2.58% | 129,475,300 | 458,162,112 | 1.51 |
| 2026-10-08 | 3.55 | 3.49 | 3.59 | 3.48 | -1.97% | 87,706,700 | 308,865,312 | 1.02 |
| 2026-09-30 | 3.57 | 3.56 | 3.58 | 3.53 | +0.00% | 64,808,800 | 230,363,120 | 0.75 |
| 2026-09-29 | 3.48 | 3.56 | 3.59 | 3.48 | +2.01% | 109,631,600 | 389,297,920 | 1.28 |
| 2026-09-28 | 3.57 | 3.49 | 3.59 | 3.48 | -3.06% | 125,480,700 | 441,443,936 | 1.46 |
| 2026-09-24 | 3.66 | 3.60 | 3.68 | 3.58 | -1.91% | 96,895,500 | 350,316,800 | 1.13 |
| 2026-09-23 | 3.72 | 3.67 | 3.75 | 3.66 | -1.34% | 107,442,000 | 397,395,552 | 1.25 |
| 2026-09-22 | 3.70 | 3.72 | 3.82 | 3.69 | +0.81% | 192,818,800 | 724,063,488 | 2.24 |
| 2026-09-21 | 3.64 | 3.69 | 3.71 | 3.63 | +1.65% | 142,110,900 | 520,745,632 | 1.65 |
| 2026-09-18 | 3.57 | 3.63 | 3.65 | 3.57 | +1.97% | 130,571,300 | 471,817,696 | 1.52 |
| 2026-09-17 | 3.59 | 3.56 | 3.60 | 3.55 | -1.39% | 83,954,400 | 299,748,896 | 0.98 |
| 2026-09-16 | 3.55 | 3.61 | 3.63 | 3.51 | +1.40% | 111,830,100 | 399,731,296 | 1.30 |
| 2026-09-15 | 3.57 | 3.56 | 3.59 | 3.55 | -0.56% | 73,217,900 | 260,985,120 | 0.85 |
| 2026-09-14 | 3.58 | 3.58 | 3.60 | 3.55 | -0.83% | 92,030,600 | 329,072,160 | 1.07 |
| 2026-09-11 | 3.74 | 3.61 | 3.75 | 3.58 | -4.24% | 235,425,900 | 852,134,336 | 2.74 |
| 2026-09-10 | 3.70 | 3.77 | 3.81 | 3.68 | +1.62% | 177,170,600 | 664,965,760 | 2.06 |
| 2026-09-09 | 3.75 | 3.71 | 3.76 | 3.70 | -1.33% | 113,968,700 | 424,187,808 | 1.33 |
| 2026-09-08 | 3.76 | 3.76 | 3.82 | 3.74 | +0.00% | 105,923,100 | 399,826,112 | 1.23 |
| 2026-09-07 | 3.83 | 3.76 | 3.85 | 3.75 | -1.83% | 187,421,200 | 708,989,312 | 2.18 |
| 2026-09-04 | 3.83 | 3.83 | 3.91 | 3.81 | +1.06% | 262,026,600 | 1,011,784,960 | 3.05 |
| 2026-09-03 | 3.80 | 3.79 | 3.86 | 3.77 | +0.00% | 176,821,600 | 675,110,144 | 2.06 |
| 2026-09-02 | 3.85 | 3.79 | 3.87 | 3.77 | -2.57% | 170,597,900 | 648,661,632 | 1.98 |
| 2026-09-01 | 3.83 | 3.89 | 3.90 | 3.80 | +1.04% | 227,716,200 | 882,307,776 | 2.65 |
| 2026-08-31 | 3.85 | 3.85 | 3.89 | 3.77 | +0.79% | 210,915,100 | 807,591,040 | 2.45 |
| 2026-08-28 | 3.84 | 3.82 | 3.87 | 3.80 | -0.52% | 167,465,200 | 640,311,936 | 1.95 |
| 2026-08-27 | 3.75 | 3.84 | 3.86 | 3.74 | +1.59% | 294,462,400 | 1,123,702,272 | 3.42 |
| 2026-08-26 | 3.63 | 3.78 | 3.78 | 3.63 | +3.85% | 281,047,100 | 1,050,925,952 | 3.27 |
需要全历史数据与程序化访问？
查看 天风证券 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=sh601162 获取全部历史日线。