青岛港
sh601298 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）
10.19
涨跌幅
+4.09%
成交量
19,206,100 股
成交额
193,735,200 元
换手率
0.36%
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 | 9.79 | 10.19 | 10.21 | 9.76 | +4.09% | 19,206,100 | 193,735,200 | 0.36 |
| 2026-10-13 | 9.77 | 9.79 | 9.91 | 9.67 | -0.41% | 21,401,900 | 209,964,048 | 0.40 |
| 2026-10-12 | 10.04 | 9.83 | 10.15 | 9.83 | -2.09% | 19,161,500 | 190,426,064 | 0.36 |
| 2026-10-09 | 10.06 | 10.04 | 10.18 | 10.00 | -0.10% | 12,809,000 | 129,000,320 | 0.24 |
| 2026-10-08 | 10.00 | 10.05 | 10.20 | 9.96 | -0.10% | 10,679,400 | 107,728,640 | 0.20 |
| 2026-09-30 | 10.07 | 10.06 | 10.30 | 9.99 | -0.30% | 15,110,500 | 152,513,840 | 0.28 |
| 2026-09-29 | 9.80 | 10.09 | 10.09 | 9.80 | +2.33% | 12,267,400 | 122,562,448 | 0.23 |
| 2026-09-28 | 9.76 | 9.86 | 9.89 | 9.70 | +1.13% | 10,424,600 | 102,641,264 | 0.19 |
| 2026-09-24 | 9.69 | 9.75 | 9.79 | 9.63 | +0.62% | 7,475,800 | 72,861,904 | 0.14 |
| 2026-09-23 | 9.76 | 9.69 | 9.80 | 9.69 | -0.82% | 5,300,900 | 51,625,992 | 0.10 |
| 2026-09-22 | 9.83 | 9.77 | 9.83 | 9.69 | -0.20% | 7,646,800 | 74,609,096 | 0.14 |
| 2026-09-21 | 9.62 | 9.79 | 9.81 | 9.57 | +1.45% | 12,364,500 | 120,493,440 | 0.23 |
| 2026-09-18 | 9.69 | 9.65 | 9.82 | 9.58 | -1.03% | 12,490,200 | 121,075,296 | 0.23 |
| 2026-09-17 | 9.67 | 9.75 | 9.81 | 9.56 | +1.46% | 12,834,400 | 124,638,504 | 0.24 |
| 2026-09-16 | 9.59 | 9.61 | 9.68 | 9.53 | +0.31% | 11,024,200 | 106,014,592 | 0.20 |
| 2026-09-15 | 9.65 | 9.58 | 9.76 | 9.45 | -0.10% | 12,964,600 | 124,609,024 | 0.24 |
| 2026-09-14 | 9.50 | 9.59 | 9.65 | 9.47 | +0.84% | 9,743,600 | 93,403,216 | 0.18 |
| 2026-09-11 | 9.57 | 9.51 | 9.58 | 9.40 | +0.00% | 9,550,100 | 90,479,312 | 0.18 |
| 2026-09-10 | 9.47 | 9.51 | 9.62 | 9.40 | +0.53% | 11,096,600 | 105,855,168 | 0.21 |
| 2026-09-09 | 9.32 | 9.46 | 9.55 | 9.26 | +1.94% | 10,596,100 | 100,085,864 | 0.20 |
| 2026-09-08 | 9.25 | 9.28 | 9.43 | 9.17 | +0.00% | 12,547,900 | 116,744,376 | 0.23 |
| 2026-09-07 | 9.20 | 9.28 | 9.28 | 9.14 | +0.76% | 10,157,500 | 93,613,992 | 0.19 |
| 2026-09-04 | 9.25 | 9.21 | 9.28 | 9.17 | -0.11% | 7,302,800 | 67,388,000 | 0.14 |
| 2026-09-03 | 9.20 | 9.22 | 9.28 | 9.14 | +0.33% | 7,777,200 | 71,795,152 | 0.14 |
| 2026-09-02 | 9.20 | 9.19 | 9.30 | 9.13 | -0.86% | 8,914,000 | 81,950,728 | 0.17 |
| 2026-09-01 | 9.08 | 9.27 | 9.35 | 9.08 | +1.31% | 10,004,200 | 92,836,536 | 0.19 |
| 2026-08-31 | 8.98 | 9.15 | 9.23 | 8.97 | +0.88% | 11,276,400 | 103,256,264 | 0.21 |
| 2026-08-28 | 9.03 | 9.07 | 9.12 | 8.91 | +1.00% | 7,753,300 | 70,029,480 | 0.14 |
| 2026-08-27 | 9.05 | 8.98 | 9.12 | 8.89 | -0.88% | 8,429,900 | 75,571,288 | 0.16 |
| 2026-08-26 | 8.94 | 9.06 | 9.13 | 8.94 | +1.00% | 8,877,700 | 80,398,848 | 0.16 |
需要全历史数据与程序化访问？
查看 青岛港 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=sh601298 获取全部历史日线。