吉鑫科技
sh601218 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）
5.24
涨跌幅
-5.76%
成交量
106,228,900 股
成交额
563,965,504 元
换手率
10.96%
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 | 5.56 | 5.24 | 5.59 | 5.22 | -5.76% | 106,228,900 | 563,965,504 | 10.96 |
| 2026-10-13 | 5.68 | 5.56 | 5.75 | 5.36 | -4.79% | 148,650,700 | 824,062,592 | 15.34 |
| 2026-10-12 | 5.79 | 5.84 | 6.23 | 5.72 | +0.69% | 166,910,500 | 991,810,880 | 17.22 |
| 2026-10-09 | 5.92 | 5.80 | 5.94 | 5.45 | -2.52% | 174,528,200 | 997,325,504 | 18.01 |
| 2026-10-08 | 5.97 | 5.95 | 6.30 | 5.92 | -2.14% | 188,108,500 | 1,145,711,104 | 19.41 |
| 2026-09-30 | 5.99 | 6.08 | 6.35 | 5.89 | -0.82% | 233,960,700 | 1,428,555,264 | 24.14 |
| 2026-09-29 | 6.30 | 6.13 | 6.60 | 5.75 | +1.32% | 284,779,700 | 1,760,320,256 | 29.39 |
| 2026-09-28 | 5.50 | 6.05 | 6.05 | 5.40 | +10.00% | 264,797,500 | 1,514,983,808 | 27.33 |
| 2026-09-24 | 4.93 | 5.50 | 5.50 | 4.93 | +10.00% | 147,651,100 | 788,504,256 | 15.24 |
| 2026-09-23 | 5.22 | 5.00 | 5.22 | 4.97 | -4.94% | 105,213,500 | 529,534,912 | 10.86 |
| 2026-09-22 | 5.40 | 5.26 | 5.43 | 5.21 | -3.31% | 117,083,100 | 617,292,032 | 12.08 |
| 2026-09-21 | 5.43 | 5.44 | 5.66 | 5.40 | -1.98% | 142,141,800 | 778,207,680 | 14.67 |
| 2026-09-18 | 5.40 | 5.55 | 5.89 | 5.35 | -3.31% | 238,350,600 | 1,330,027,136 | 24.60 |
| 2026-09-17 | 5.09 | 5.74 | 5.74 | 4.83 | +9.96% | 270,451,400 | 1,441,412,480 | 27.91 |
| 2026-09-16 | 5.70 | 5.22 | 5.70 | 5.21 | +0.77% | 236,872,800 | 1,309,042,944 | 24.44 |
| 2026-09-15 | 4.68 | 5.18 | 5.18 | 4.57 | +9.98% | 78,258,100 | 391,876,000 | 8.08 |
| 2026-09-14 | 4.78 | 4.71 | 4.93 | 4.65 | -1.87% | 56,166,900 | 265,527,040 | 5.80 |
| 2026-09-11 | 4.63 | 4.80 | 4.85 | 4.52 | +3.67% | 81,610,800 | 385,781,984 | 8.42 |
| 2026-09-10 | 4.56 | 4.63 | 4.68 | 4.50 | +1.54% | 30,357,300 | 139,875,824 | 3.13 |
| 2026-09-09 | 4.56 | 4.56 | 4.57 | 4.51 | +0.22% | 13,830,200 | 62,862,976 | 1.43 |
| 2026-09-08 | 4.48 | 4.55 | 4.57 | 4.46 | +1.34% | 15,290,200 | 69,322,144 | 1.58 |
| 2026-09-07 | 4.51 | 4.49 | 4.54 | 4.48 | -0.22% | 10,953,300 | 49,354,720 | 1.13 |
| 2026-09-04 | 4.53 | 4.50 | 4.59 | 4.46 | +0.00% | 18,267,500 | 82,869,608 | 1.89 |
| 2026-09-03 | 4.54 | 4.50 | 4.57 | 4.48 | -0.66% | 15,243,800 | 68,831,440 | 1.57 |
| 2026-09-02 | 4.54 | 4.53 | 4.55 | 4.49 | -0.66% | 12,688,700 | 57,365,936 | 1.31 |
| 2026-09-01 | 4.55 | 4.56 | 4.60 | 4.53 | +0.22% | 16,787,500 | 76,610,344 | 1.73 |
| 2026-08-31 | 4.51 | 4.55 | 4.55 | 4.47 | +0.44% | 17,282,200 | 78,051,272 | 1.78 |
| 2026-08-28 | 4.50 | 4.53 | 4.54 | 4.47 | +0.22% | 16,353,900 | 73,716,064 | 1.69 |
| 2026-08-27 | 4.54 | 4.52 | 4.54 | 4.43 | +0.00% | 17,140,300 | 76,761,048 | 1.77 |
| 2026-08-26 | 4.48 | 4.52 | 4.57 | 4.43 | +0.89% | 22,468,000 | 101,648,280 | 2.32 |
需要全历史数据与程序化访问？
查看 吉鑫科技 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=sh601218 获取全部历史日线。