兴业银行

sh601166 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）

18.25

涨跌幅

+0.55%

成交量

81,571,400 股

成交额

1,488,872,448 元

换手率

0.39%

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	18.13	18.25	18.33	18.11	+0.55%	81,571,400	1,488,872,448	0.39
2026-10-13	18.42	18.15	18.43	18.02	-1.57%	113,989,300	2,072,200,576	0.54
2026-10-12	18.08	18.44	18.44	18.06	+2.16%	102,472,400	1,876,265,984	0.48
2026-10-09	18.24	18.05	18.37	18.04	-1.04%	91,482,300	1,665,697,152	0.43
2026-10-08	18.00	18.24	18.27	17.97	+1.05%	82,597,300	1,501,087,104	0.39
2026-09-30	17.82	18.05	18.06	17.74	+1.46%	68,513,200	1,229,494,528	0.32
2026-09-29	17.83	17.79	17.90	17.74	+0.11%	53,349,100	951,261,696	0.25
2026-09-28	17.92	17.77	17.96	17.72	-0.62%	62,768,600	1,117,799,936	0.30
2026-09-24	17.89	17.88	18.00	17.87	+0.06%	59,537,100	1,067,751,680	0.28
2026-09-23	17.85	17.87	17.94	17.82	-0.11%	39,844,600	712,722,048	0.19
2026-09-22	17.72	17.89	17.92	17.65	+0.90%	66,714,900	1,188,331,264	0.32
2026-09-21	17.76	17.73	17.76	17.62	-0.28%	54,917,100	972,941,184	0.26
2026-09-18	17.71	17.78	17.86	17.68	+0.17%	62,121,000	1,103,381,120	0.29
2026-09-17	17.83	17.75	17.88	17.68	-0.28%	65,230,600	1,158,732,032	0.31
2026-09-16	17.93	17.80	17.97	17.72	-0.67%	62,935,600	1,120,183,040	0.30
2026-09-15	18.14	17.92	18.15	17.90	-1.27%	69,475,400	1,250,219,776	0.33
2026-09-14	18.09	18.15	18.24	18.00	+0.11%	81,617,100	1,478,048,512	0.39
2026-09-11	18.25	18.13	18.30	18.06	-0.60%	75,040,000	1,360,611,968	0.35
2026-09-10	18.10	18.24	18.25	18.04	+0.72%	62,591,500	1,138,272,512	0.30
2026-09-09	18.17	18.11	18.21	18.09	-0.33%	57,003,200	1,034,245,696	0.27
2026-09-08	18.05	18.17	18.28	18.00	+0.66%	81,549,300	1,483,387,392	0.39
2026-09-07	18.24	18.05	18.34	18.01	-0.93%	101,810,300	1,846,708,352	0.48
2026-09-04	17.93	18.22	18.23	17.91	+1.62%	99,332,700	1,804,770,304	0.47
2026-09-03	17.81	17.93	18.12	17.81	+0.17%	93,809,100	1,689,348,864	0.44
2026-09-02	18.00	17.90	18.09	17.84	-0.28%	70,889,200	1,271,804,544	0.34
2026-09-01	17.51	17.95	18.00	17.50	+2.34%	169,413,800	3,018,725,632	0.80
2026-08-31	17.44	17.54	17.65	17.44	+0.63%	129,591,500	2,272,753,920	0.61
2026-08-28	17.65	17.43	17.65	17.42	-3.22%	240,910,300	4,214,260,480	1.14
2026-08-27	18.17	18.01	18.23	17.91	-1.10%	103,950,300	1,872,404,736	0.49
2026-08-26	17.98	18.21	18.26	17.94	+1.05%	109,800,200	1,993,600,000	0.52

需要全历史数据与程序化访问？查看兴业银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601166 获取全部历史日线。