农业银行
sh601288 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）
7.18
涨跌幅
-0.97%
成交量
305,176,300 股
成交额
2,205,430,528 元
换手率
0.10%
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 | 7.25 | 7.18 | 7.31 | 7.15 | -0.97% | 305,176,300 | 2,205,430,528 | 0.10 |
| 2026-10-13 | 7.19 | 7.25 | 7.27 | 7.19 | +0.83% | 331,636,900 | 2,398,263,552 | 0.10 |
| 2026-10-12 | 6.98 | 7.19 | 7.19 | 6.98 | +3.01% | 415,927,800 | 2,966,051,584 | 0.13 |
| 2026-10-09 | 7.04 | 6.98 | 7.09 | 6.98 | -0.57% | 341,751,700 | 2,406,076,672 | 0.11 |
| 2026-10-08 | 6.96 | 7.02 | 7.06 | 6.94 | +0.72% | 299,711,700 | 2,102,919,040 | 0.09 |
| 2026-09-30 | 6.93 | 6.97 | 7.00 | 6.90 | +0.43% | 217,472,600 | 1,513,228,800 | 0.07 |
| 2026-09-29 | 6.88 | 6.94 | 6.98 | 6.80 | +1.17% | 354,621,800 | 2,451,428,096 | 0.11 |
| 2026-09-28 | 6.88 | 6.86 | 6.98 | 6.84 | -0.15% | 317,315,300 | 2,190,898,432 | 0.10 |
| 2026-09-24 | 6.83 | 6.87 | 6.94 | 6.81 | +0.59% | 288,653,700 | 1,988,342,272 | 0.09 |
| 2026-09-23 | 6.87 | 6.83 | 6.90 | 6.76 | -0.73% | 312,223,700 | 2,125,706,112 | 0.10 |
| 2026-09-22 | 6.86 | 6.88 | 6.90 | 6.82 | -0.43% | 251,524,200 | 1,725,723,136 | 0.08 |
| 2026-09-21 | 6.79 | 6.91 | 6.93 | 6.75 | +1.47% | 304,530,500 | 2,082,518,016 | 0.10 |
| 2026-09-18 | 6.83 | 6.81 | 6.89 | 6.78 | -1.16% | 286,429,500 | 1,956,083,840 | 0.09 |
| 2026-09-17 | 6.87 | 6.89 | 6.94 | 6.81 | +0.15% | 233,404,000 | 1,607,673,984 | 0.07 |
| 2026-09-16 | 6.88 | 6.88 | 6.93 | 6.83 | -0.29% | 208,287,700 | 1,431,392,512 | 0.07 |
| 2026-09-15 | 7.00 | 6.90 | 7.00 | 6.88 | -1.43% | 244,642,800 | 1,695,451,008 | 0.08 |
| 2026-09-14 | 6.97 | 7.00 | 7.08 | 6.96 | +0.43% | 272,954,900 | 1,913,025,792 | 0.09 |
| 2026-09-11 | 6.98 | 6.97 | 7.09 | 6.89 | +0.43% | 405,194,800 | 2,833,846,016 | 0.13 |
| 2026-09-10 | 6.82 | 6.94 | 6.95 | 6.82 | +1.91% | 273,840,300 | 1,889,032,448 | 0.09 |
| 2026-09-09 | 6.73 | 6.81 | 6.83 | 6.71 | +0.74% | 216,489,700 | 1,467,748,352 | 0.07 |
| 2026-09-08 | 6.79 | 6.76 | 6.83 | 6.70 | -0.73% | 277,553,900 | 1,875,729,536 | 0.09 |
| 2026-09-07 | 7.00 | 6.81 | 7.02 | 6.79 | -2.16% | 362,760,200 | 2,490,748,928 | 0.11 |
| 2026-09-04 | 6.87 | 6.96 | 7.01 | 6.86 | +1.02% | 253,620,500 | 1,764,990,336 | 0.08 |
| 2026-09-03 | 7.02 | 6.89 | 7.10 | 6.88 | -2.41% | 354,446,700 | 2,477,371,648 | 0.11 |
| 2026-09-02 | 7.09 | 7.06 | 7.10 | 7.03 | +0.14% | 291,876,600 | 2,061,995,136 | 0.09 |
| 2026-09-01 | 6.90 | 7.05 | 7.06 | 6.88 | +1.88% | 383,683,500 | 2,688,929,536 | 0.12 |
| 2026-08-31 | 6.82 | 6.92 | 6.95 | 6.81 | +1.91% | 395,372,600 | 2,725,430,784 | 0.12 |
| 2026-08-28 | 6.78 | 6.79 | 6.81 | 6.73 | +0.00% | 215,226,800 | 1,458,561,536 | 0.07 |
| 2026-08-27 | 6.84 | 6.79 | 6.86 | 6.73 | -1.02% | 389,034,700 | 2,638,457,344 | 0.12 |
| 2026-08-26 | 6.82 | 6.86 | 6.91 | 6.81 | +0.15% | 273,716,100 | 1,879,306,112 | 0.09 |
需要全历史数据与程序化访问？
查看 农业银行 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=sh601288 获取全部历史日线。