广汽集团
sh601238 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）
5.01
涨跌幅
-2.34%
成交量
37,850,100 股
成交额
191,011,472 元
换手率
0.51%
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 | 5.10 | 5.01 | 5.12 | 5.01 | -2.34% | 37,850,100 | 191,011,472 | 0.51 |
| 2026-10-13 | 5.10 | 5.13 | 5.18 | 5.07 | -0.77% | 40,783,600 | 208,685,424 | 0.55 |
| 2026-10-12 | 5.21 | 5.17 | 5.24 | 5.14 | -1.90% | 46,586,500 | 241,187,984 | 0.63 |
| 2026-10-09 | 5.30 | 5.27 | 5.30 | 5.15 | -1.68% | 77,822,400 | 405,620,832 | 1.05 |
| 2026-10-08 | 5.68 | 5.36 | 5.69 | 5.30 | -8.22% | 131,472,900 | 715,741,056 | 1.78 |
| 2026-09-30 | 6.16 | 5.84 | 6.16 | 5.77 | +4.29% | 199,466,700 | 1,188,506,368 | 2.70 |
| 2026-09-29 | 5.60 | 5.60 | 5.60 | 5.60 | +10.02% | 8,135,000 | 45,556,176 | 0.11 |
| 2026-09-28 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 5.09 | 5.09 | 5.09 | 5.09 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 5.11 | 5.09 | 5.12 | 5.03 | -0.97% | 27,272,400 | 138,265,232 | 0.37 |
| 2026-09-10 | 5.16 | 5.14 | 5.18 | 5.08 | -0.77% | 22,671,900 | 116,225,792 | 0.31 |
| 2026-09-09 | 5.20 | 5.18 | 5.21 | 5.15 | -0.38% | 18,344,700 | 94,977,088 | 0.25 |
| 2026-09-08 | 5.13 | 5.20 | 5.22 | 5.13 | +1.17% | 20,974,900 | 108,776,072 | 0.28 |
| 2026-09-07 | 5.17 | 5.14 | 5.19 | 5.12 | -0.58% | 20,053,300 | 103,268,280 | 0.27 |
| 2026-09-04 | 5.14 | 5.17 | 5.28 | 5.13 | +0.98% | 36,173,500 | 188,726,112 | 0.49 |
| 2026-09-03 | 5.13 | 5.12 | 5.17 | 5.10 | +0.00% | 20,131,300 | 103,298,624 | 0.27 |
| 2026-09-02 | 5.22 | 5.12 | 5.24 | 5.12 | -2.29% | 27,621,400 | 142,245,280 | 0.37 |
| 2026-09-01 | 5.18 | 5.24 | 5.29 | 5.15 | +0.38% | 36,458,300 | 191,586,208 | 0.49 |
| 2026-08-31 | 5.32 | 5.22 | 5.32 | 5.17 | -2.61% | 73,261,400 | 383,076,288 | 0.99 |
| 2026-08-28 | 5.15 | 5.36 | 5.48 | 5.14 | +3.68% | 51,927,400 | 276,156,736 | 0.70 |
| 2026-08-27 | 5.25 | 5.17 | 5.25 | 5.14 | -1.52% | 24,188,800 | 125,253,456 | 0.33 |
| 2026-08-26 | 5.20 | 5.25 | 5.38 | 5.20 | +0.19% | 30,634,900 | 162,331,136 | 0.41 |
需要全历史数据与程序化访问？
查看 广汽集团 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=sh601238 获取全部历史日线。