广州港
sh601228 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）
3.19
涨跌幅
+1.92%
成交量
40,114,500 股
成交额
127,706,752 元
换手率
0.53%
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 | 3.13 | 3.19 | 3.21 | 3.12 | +1.92% | 40,114,500 | 127,706,752 | 0.53 |
| 2026-10-13 | 3.15 | 3.13 | 3.16 | 3.13 | -0.95% | 18,977,800 | 59,655,340 | 0.25 |
| 2026-10-12 | 3.14 | 3.16 | 3.18 | 3.13 | +0.64% | 24,410,300 | 77,065,880 | 0.32 |
| 2026-10-09 | 3.16 | 3.14 | 3.19 | 3.14 | -0.63% | 30,951,300 | 97,986,632 | 0.41 |
| 2026-10-08 | 3.09 | 3.16 | 3.17 | 3.09 | +1.61% | 37,542,900 | 118,300,016 | 0.50 |
| 2026-09-30 | 3.05 | 3.11 | 3.11 | 3.04 | +1.63% | 22,943,000 | 70,711,056 | 0.30 |
| 2026-09-29 | 3.01 | 3.06 | 3.06 | 3.01 | +1.32% | 20,403,700 | 62,093,376 | 0.27 |
| 2026-09-28 | 3.02 | 3.02 | 3.04 | 3.00 | -0.33% | 15,984,400 | 48,183,340 | 0.21 |
| 2026-09-24 | 3.02 | 3.03 | 3.04 | 3.01 | +0.00% | 15,496,100 | 46,900,352 | 0.21 |
| 2026-09-23 | 3.05 | 3.03 | 3.07 | 3.02 | -0.98% | 19,449,500 | 59,140,208 | 0.26 |
| 2026-09-22 | 3.09 | 3.06 | 3.10 | 3.04 | -1.29% | 19,008,200 | 58,171,460 | 0.25 |
| 2026-09-21 | 3.07 | 3.10 | 3.11 | 3.05 | +0.98% | 20,502,800 | 63,210,184 | 0.27 |
| 2026-09-18 | 3.09 | 3.07 | 3.12 | 3.06 | -0.97% | 17,427,400 | 53,731,872 | 0.23 |
| 2026-09-17 | 3.09 | 3.10 | 3.11 | 3.06 | +0.00% | 21,576,700 | 66,387,072 | 0.29 |
| 2026-09-16 | 3.10 | 3.10 | 3.12 | 3.05 | -0.32% | 22,384,300 | 68,885,592 | 0.30 |
| 2026-09-15 | 3.11 | 3.11 | 3.13 | 3.07 | -0.32% | 22,740,400 | 70,441,040 | 0.30 |
| 2026-09-14 | 3.10 | 3.12 | 3.16 | 3.10 | +0.00% | 24,023,900 | 75,253,312 | 0.32 |
| 2026-09-11 | 3.16 | 3.12 | 3.16 | 3.09 | -1.27% | 21,581,200 | 67,141,016 | 0.29 |
| 2026-09-10 | 3.17 | 3.16 | 3.18 | 3.14 | +0.00% | 21,231,500 | 67,123,584 | 0.28 |
| 2026-09-09 | 3.14 | 3.16 | 3.19 | 3.12 | +0.64% | 23,990,600 | 75,843,920 | 0.32 |
| 2026-09-08 | 3.11 | 3.14 | 3.15 | 3.10 | +0.96% | 18,902,300 | 59,302,284 | 0.25 |
| 2026-09-07 | 3.11 | 3.11 | 3.13 | 3.09 | -0.32% | 18,468,200 | 57,415,176 | 0.24 |
| 2026-09-04 | 3.12 | 3.12 | 3.16 | 3.10 | -0.32% | 29,793,700 | 93,221,616 | 0.39 |
| 2026-09-03 | 3.11 | 3.13 | 3.15 | 3.10 | +0.32% | 23,342,200 | 72,997,256 | 0.31 |
| 2026-09-02 | 3.13 | 3.12 | 3.15 | 3.09 | -0.64% | 19,306,700 | 60,138,216 | 0.26 |
| 2026-09-01 | 3.08 | 3.14 | 3.16 | 3.07 | +1.62% | 32,100,300 | 100,810,024 | 0.43 |
| 2026-08-31 | 3.11 | 3.09 | 3.13 | 3.08 | -0.64% | 21,106,500 | 65,537,672 | 0.28 |
| 2026-08-28 | 3.07 | 3.11 | 3.12 | 3.05 | +0.97% | 21,565,700 | 66,725,200 | 0.29 |
| 2026-08-27 | 3.11 | 3.08 | 3.11 | 3.04 | -1.28% | 28,037,000 | 86,181,776 | 0.37 |
| 2026-08-26 | 3.08 | 3.12 | 3.13 | 3.06 | +1.30% | 22,279,300 | 69,229,696 | 0.30 |
需要全历史数据与程序化访问？
查看 广州港 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=sh601228 获取全部历史日线。