中国铁建
sh601186 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）
6.20
涨跌幅
+1.14%
成交量
54,300,100 股
成交额
336,614,656 元
换手率
0.47%
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 | 6.13 | 6.20 | 6.23 | 6.13 | +1.14% | 54,300,100 | 336,614,656 | 0.47 |
| 2026-10-13 | 6.13 | 6.13 | 6.19 | 6.11 | -0.49% | 51,163,000 | 314,939,712 | 0.44 |
| 2026-10-12 | 6.08 | 6.16 | 6.17 | 6.07 | +1.48% | 58,213,000 | 356,952,960 | 0.51 |
| 2026-10-09 | 6.07 | 6.07 | 6.10 | 6.06 | +0.17% | 47,880,100 | 291,135,584 | 0.42 |
| 2026-10-08 | 6.03 | 6.06 | 6.08 | 6.02 | +0.66% | 42,365,000 | 256,825,184 | 0.37 |
| 2026-09-30 | 5.96 | 6.02 | 6.04 | 5.95 | +1.18% | 27,616,500 | 165,707,952 | 0.24 |
| 2026-09-29 | 5.92 | 5.95 | 5.97 | 5.92 | +0.34% | 19,784,700 | 117,765,088 | 0.17 |
| 2026-09-28 | 5.97 | 5.93 | 5.99 | 5.92 | -0.84% | 23,223,500 | 137,979,712 | 0.20 |
| 2026-09-24 | 6.02 | 5.98 | 6.03 | 5.97 | -0.83% | 25,837,100 | 154,787,280 | 0.22 |
| 2026-09-23 | 6.03 | 6.03 | 6.08 | 6.01 | -0.17% | 27,031,300 | 163,413,360 | 0.23 |
| 2026-09-22 | 6.06 | 6.04 | 6.06 | 6.03 | -0.33% | 18,793,700 | 113,521,584 | 0.16 |
| 2026-09-21 | 6.02 | 6.06 | 6.07 | 6.00 | +0.50% | 23,688,800 | 143,018,896 | 0.21 |
| 2026-09-18 | 6.00 | 6.03 | 6.04 | 5.99 | +0.00% | 20,194,600 | 121,583,856 | 0.18 |
| 2026-09-17 | 5.99 | 6.03 | 6.04 | 5.98 | +0.50% | 21,574,600 | 129,537,024 | 0.19 |
| 2026-09-16 | 6.00 | 6.00 | 6.02 | 5.94 | -0.33% | 32,555,500 | 194,729,520 | 0.28 |
| 2026-09-15 | 6.08 | 6.02 | 6.09 | 6.01 | -0.99% | 27,355,000 | 165,491,648 | 0.24 |
| 2026-09-14 | 6.08 | 6.08 | 6.14 | 6.06 | -0.33% | 30,028,400 | 182,756,496 | 0.26 |
| 2026-09-11 | 6.15 | 6.10 | 6.15 | 6.07 | -0.97% | 41,169,400 | 251,116,640 | 0.36 |
| 2026-09-10 | 6.13 | 6.16 | 6.17 | 6.11 | +0.33% | 38,402,700 | 236,320,576 | 0.33 |
| 2026-09-09 | 6.10 | 6.14 | 6.15 | 6.07 | +0.66% | 47,091,500 | 288,241,728 | 0.41 |
| 2026-09-08 | 6.07 | 6.10 | 6.11 | 6.06 | +0.49% | 28,046,600 | 171,021,616 | 0.24 |
| 2026-09-07 | 6.11 | 6.07 | 6.12 | 6.06 | -0.65% | 30,425,700 | 184,849,696 | 0.26 |
| 2026-09-04 | 6.10 | 6.11 | 6.13 | 6.08 | +0.49% | 30,369,400 | 185,568,784 | 0.26 |
| 2026-09-03 | 6.06 | 6.08 | 6.12 | 6.05 | +0.33% | 24,539,000 | 149,491,232 | 0.21 |
| 2026-09-02 | 6.09 | 6.06 | 6.11 | 6.05 | -0.82% | 24,828,400 | 150,648,416 | 0.22 |
| 2026-09-01 | 6.07 | 6.11 | 6.13 | 6.05 | +0.66% | 33,949,000 | 207,287,904 | 0.30 |
| 2026-08-31 | 6.11 | 6.07 | 6.11 | 6.06 | -0.49% | 29,919,000 | 181,833,808 | 0.26 |
| 2026-08-28 | 6.07 | 6.10 | 6.12 | 6.05 | +0.49% | 25,178,700 | 153,325,616 | 0.22 |
| 2026-08-27 | 6.13 | 6.07 | 6.13 | 6.04 | -0.82% | 27,679,900 | 168,180,720 | 0.24 |
| 2026-08-26 | 6.06 | 6.12 | 6.14 | 6.05 | +0.99% | 35,252,600 | 215,489,136 | 0.31 |
需要全历史数据与程序化访问？
查看 中国铁建 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=sh601186 获取全部历史日线。