英利汽车
sh601279 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）
3.46
涨跌幅
-3.35%
成交量
8,474,000 股
成交额
29,689,584 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 | 3.57 | 3.46 | 3.59 | 3.46 | -3.35% | 8,474,000 | 29,689,584 | 0.53 |
| 2026-10-13 | 3.55 | 3.58 | 3.60 | 3.48 | +0.28% | 10,997,700 | 39,069,208 | 0.69 |
| 2026-10-12 | 3.61 | 3.57 | 3.64 | 3.54 | -1.38% | 8,954,000 | 31,994,476 | 0.56 |
| 2026-10-09 | 3.59 | 3.62 | 3.64 | 3.49 | +0.28% | 13,409,400 | 47,790,808 | 0.85 |
| 2026-10-08 | 3.65 | 3.61 | 3.67 | 3.56 | -1.10% | 16,797,700 | 60,666,252 | 1.06 |
| 2026-09-30 | 3.57 | 3.65 | 3.72 | 3.52 | +2.82% | 22,101,300 | 80,302,264 | 1.39 |
| 2026-09-29 | 3.55 | 3.55 | 3.60 | 3.50 | +0.00% | 14,318,900 | 50,960,568 | 0.90 |
| 2026-09-28 | 3.49 | 3.55 | 3.62 | 3.49 | +1.14% | 17,320,000 | 61,280,764 | 1.09 |
| 2026-09-24 | 3.49 | 3.51 | 3.57 | 3.47 | +0.29% | 10,276,500 | 36,185,324 | 0.65 |
| 2026-09-23 | 3.48 | 3.50 | 3.55 | 3.45 | +0.29% | 10,842,400 | 37,880,692 | 0.68 |
| 2026-09-22 | 3.53 | 3.49 | 3.55 | 3.47 | -0.57% | 11,467,700 | 40,172,184 | 0.72 |
| 2026-09-21 | 3.48 | 3.51 | 3.53 | 3.44 | +0.86% | 13,133,300 | 45,936,560 | 0.83 |
| 2026-09-18 | 3.50 | 3.48 | 3.57 | 3.45 | -1.97% | 21,022,500 | 73,458,088 | 1.33 |
| 2026-09-17 | 3.41 | 3.55 | 3.61 | 3.36 | +4.11% | 27,759,500 | 97,278,712 | 1.75 |
| 2026-09-16 | 3.35 | 3.41 | 3.45 | 3.30 | +0.59% | 20,410,000 | 69,039,448 | 1.29 |
| 2026-09-15 | 3.52 | 3.39 | 3.58 | 3.36 | -4.24% | 37,655,000 | 129,701,440 | 2.37 |
| 2026-09-14 | 3.39 | 3.54 | 3.72 | 3.35 | +4.73% | 47,232,600 | 168,495,376 | 2.98 |
| 2026-09-11 | 3.42 | 3.38 | 3.43 | 3.31 | -1.17% | 10,641,500 | 35,692,024 | 0.67 |
| 2026-09-10 | 3.46 | 3.42 | 3.47 | 3.40 | -1.16% | 8,165,600 | 27,942,894 | 0.51 |
| 2026-09-09 | 3.50 | 3.46 | 3.54 | 3.45 | -0.86% | 10,914,000 | 38,102,464 | 0.69 |
| 2026-09-08 | 3.43 | 3.49 | 3.50 | 3.43 | +1.75% | 10,120,500 | 35,192,264 | 0.64 |
| 2026-09-07 | 3.40 | 3.43 | 3.46 | 3.37 | +1.18% | 10,605,900 | 36,243,684 | 0.67 |
| 2026-09-04 | 3.41 | 3.39 | 3.45 | 3.36 | +0.00% | 9,203,200 | 31,296,168 | 0.58 |
| 2026-09-03 | 3.44 | 3.39 | 3.47 | 3.39 | -0.88% | 8,515,400 | 29,115,064 | 0.54 |
| 2026-09-02 | 3.41 | 3.42 | 3.43 | 3.35 | +0.29% | 9,772,000 | 33,106,478 | 0.62 |
| 2026-09-01 | 3.40 | 3.41 | 3.44 | 3.39 | +0.29% | 9,520,300 | 32,492,078 | 0.60 |
| 2026-08-31 | 3.42 | 3.40 | 3.43 | 3.37 | -0.58% | 10,823,100 | 36,728,760 | 0.68 |
| 2026-08-28 | 3.40 | 3.42 | 3.45 | 3.40 | +0.29% | 9,838,800 | 33,736,176 | 0.62 |
| 2026-08-27 | 3.38 | 3.41 | 3.42 | 3.35 | +0.89% | 13,102,700 | 44,398,196 | 0.83 |
| 2026-08-26 | 3.34 | 3.38 | 3.43 | 3.32 | +1.20% | 18,929,800 | 64,035,224 | 1.19 |
需要全历史数据与程序化访问？
查看 英利汽车 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=sh601279 获取全部历史日线。