国泰海通

sh601211 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）

16.95

涨跌幅

-0.47%

成交量

41,822,900 股

成交额

708,902,528 元

换手率

0.31%

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	16.97	16.95	17.05	16.82	-0.47%	41,822,900	708,902,528	0.31
2026-10-13	17.10	17.03	17.19	16.94	-0.99%	56,722,700	967,743,232	0.42
2026-10-12	16.90	17.20	17.20	16.80	+2.32%	65,196,300	1,113,185,024	0.48
2026-10-09	16.68	16.81	16.93	16.50	+1.27%	59,468,500	994,321,600	0.44
2026-10-08	16.79	16.60	16.96	16.53	-1.60%	62,974,300	1,052,261,248	0.47
2026-09-30	16.71	16.87	16.88	16.67	+1.32%	43,450,400	730,099,200	0.32
2026-09-29	16.86	16.65	16.97	16.62	-0.95%	53,551,600	896,613,248	0.40
2026-09-28	17.20	16.81	17.23	16.74	-2.32%	66,218,000	1,119,054,976	0.49
2026-09-24	17.55	17.21	17.63	17.16	-2.60%	57,785,700	1,001,018,304	0.43
2026-09-23	17.68	17.67	17.78	17.54	-0.23%	41,678,000	735,708,608	0.31
2026-09-22	17.62	17.71	17.84	17.55	+0.45%	59,928,600	1,062,167,936	0.45
2026-09-21	17.59	17.63	17.69	17.40	+0.74%	63,489,500	1,113,686,016	0.47
2026-09-18	17.36	17.50	17.63	17.31	+1.04%	58,307,800	1,022,383,936	0.43
2026-09-17	17.40	17.32	17.55	17.28	-1.03%	60,662,600	1,055,200,576	0.45
2026-09-16	17.52	17.50	17.59	17.31	+0.00%	40,981,500	715,347,200	0.30
2026-09-15	17.35	17.50	17.58	17.32	+0.75%	49,981,400	874,198,848	0.37
2026-09-14	17.26	17.37	17.38	17.16	+0.29%	49,448,000	854,810,880	0.37
2026-09-11	17.68	17.32	17.70	17.22	-2.37%	67,055,600	1,161,555,456	0.50
2026-09-10	17.51	17.74	17.82	17.46	+1.26%	59,949,300	1,061,202,112	0.45
2026-09-09	17.52	17.52	17.57	17.36	+0.11%	37,265,500	652,264,256	0.28
2026-09-08	17.49	17.50	17.64	17.47	+0.11%	43,172,200	757,336,768	0.32
2026-09-07	17.88	17.48	17.98	17.46	-2.18%	91,875,400	1,618,829,184	0.68
2026-09-04	17.77	17.87	18.03	17.75	+1.02%	67,986,400	1,218,265,984	0.51
2026-09-03	17.63	17.69	17.94	17.60	+0.45%	59,684,900	1,060,831,424	0.44
2026-09-02	17.88	17.61	17.93	17.57	-1.84%	58,314,400	1,029,892,672	0.43
2026-09-01	17.82	17.94	18.04	17.76	+0.00%	68,223,500	1,224,304,640	0.51
2026-08-31	17.94	17.94	18.02	17.72	+0.11%	69,730,800	1,243,827,712	0.52
2026-08-28	17.86	17.92	18.00	17.80	+0.06%	52,640,000	942,004,288	0.39
2026-08-27	17.83	17.91	18.05	17.62	+0.34%	98,377,700	1,752,969,984	0.73
2026-08-26	17.36	17.85	17.98	17.25	+3.12%	109,875,500	1,950,152,064	0.82

需要全历史数据与程序化访问？查看国泰海通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601211 获取全部历史日线。