红塔证券
sh601236 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）
7.13
涨跌幅
-0.28%
成交量
17,856,200 股
成交额
127,534,072 元
换手率
0.38%
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 | 7.15 | 7.13 | 7.20 | 7.10 | -0.28% | 17,856,200 | 127,534,072 | 0.38 |
| 2026-10-13 | 7.08 | 7.15 | 7.21 | 7.05 | +0.70% | 26,134,000 | 186,628,032 | 0.56 |
| 2026-10-12 | 7.07 | 7.10 | 7.14 | 7.05 | -0.42% | 21,851,300 | 154,989,664 | 0.47 |
| 2026-10-09 | 7.00 | 7.13 | 7.17 | 7.00 | +2.00% | 34,113,900 | 242,419,904 | 0.73 |
| 2026-10-08 | 7.00 | 6.99 | 7.08 | 6.95 | -0.29% | 21,838,000 | 153,379,744 | 0.47 |
| 2026-09-30 | 6.94 | 7.01 | 7.09 | 6.89 | +1.89% | 24,060,400 | 168,623,312 | 0.51 |
| 2026-09-29 | 6.85 | 6.88 | 6.93 | 6.84 | +0.29% | 9,488,300 | 65,249,156 | 0.20 |
| 2026-09-28 | 6.85 | 6.86 | 6.89 | 6.75 | -0.44% | 14,364,400 | 97,853,200 | 0.31 |
| 2026-09-24 | 7.00 | 6.89 | 7.01 | 6.86 | -1.71% | 17,205,300 | 119,075,208 | 0.37 |
| 2026-09-23 | 7.08 | 7.01 | 7.11 | 6.99 | -0.71% | 24,688,300 | 173,766,064 | 0.53 |
| 2026-09-22 | 6.94 | 7.06 | 7.30 | 6.87 | +3.22% | 51,234,300 | 365,654,144 | 1.09 |
| 2026-09-21 | 6.72 | 6.84 | 6.86 | 6.72 | +1.63% | 12,292,200 | 83,353,520 | 0.26 |
| 2026-09-18 | 6.69 | 6.73 | 6.75 | 6.69 | +0.75% | 8,708,500 | 58,546,700 | 0.19 |
| 2026-09-17 | 6.67 | 6.68 | 6.73 | 6.66 | -1.18% | 6,299,500 | 42,103,092 | 0.13 |
| 2026-09-16 | 6.74 | 6.76 | 6.80 | 6.67 | +0.15% | 9,236,300 | 62,230,644 | 0.20 |
| 2026-09-15 | 6.79 | 6.75 | 6.84 | 6.73 | -1.03% | 9,741,200 | 65,859,860 | 0.21 |
| 2026-09-14 | 6.79 | 6.82 | 6.83 | 6.74 | +0.29% | 10,031,100 | 68,117,768 | 0.21 |
| 2026-09-11 | 7.03 | 6.80 | 7.03 | 6.78 | -3.68% | 24,291,600 | 166,123,952 | 0.52 |
| 2026-09-10 | 6.98 | 7.06 | 7.08 | 6.96 | +1.00% | 13,131,400 | 92,388,176 | 0.28 |
| 2026-09-09 | 7.02 | 6.99 | 7.03 | 6.96 | -0.57% | 10,659,000 | 74,561,840 | 0.23 |
| 2026-09-08 | 7.00 | 7.03 | 7.09 | 7.00 | +0.29% | 13,285,000 | 93,568,736 | 0.28 |
| 2026-09-07 | 7.11 | 7.01 | 7.15 | 7.00 | -1.41% | 18,202,900 | 128,494,632 | 0.39 |
| 2026-09-04 | 7.04 | 7.11 | 7.18 | 7.03 | +0.71% | 28,346,600 | 201,694,592 | 0.60 |
| 2026-09-03 | 7.05 | 7.06 | 7.15 | 6.97 | -0.42% | 32,983,000 | 233,013,312 | 0.70 |
| 2026-09-02 | 7.04 | 7.09 | 7.25 | 6.96 | +0.14% | 46,601,000 | 332,552,672 | 0.99 |
| 2026-09-01 | 6.93 | 7.08 | 7.09 | 6.91 | +2.16% | 26,431,400 | 185,919,984 | 0.56 |
| 2026-08-31 | 7.02 | 6.93 | 7.02 | 6.86 | -1.00% | 16,252,500 | 112,448,424 | 0.35 |
| 2026-08-28 | 7.05 | 7.00 | 7.05 | 6.95 | -0.71% | 12,213,900 | 85,434,088 | 0.26 |
| 2026-08-27 | 6.96 | 7.05 | 7.06 | 6.95 | +1.00% | 16,715,500 | 117,168,584 | 0.36 |
| 2026-08-26 | 6.83 | 6.98 | 7.01 | 6.81 | +2.20% | 20,047,300 | 139,403,552 | 0.43 |
需要全历史数据与程序化访问？
查看 红塔证券 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=sh601236 获取全部历史日线。