交通银行
sh601328 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）
8.00
涨跌幅
+0.25%
成交量
226,002,200 股
成交额
1,815,272,832 元
换手率
0.87%
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 | 7.97 | 8.00 | 8.09 | 7.95 | +0.25% | 226,002,200 | 1,815,272,832 | 0.87 |
| 2026-10-13 | 7.89 | 7.98 | 7.98 | 7.85 | +1.14% | 240,282,900 | 1,904,927,744 | 0.92 |
| 2026-10-12 | 7.80 | 7.89 | 7.90 | 7.80 | +1.41% | 212,830,800 | 1,674,429,824 | 0.82 |
| 2026-10-09 | 7.84 | 7.78 | 7.92 | 7.77 | -0.64% | 283,824,800 | 2,231,787,520 | 1.09 |
| 2026-10-08 | 7.73 | 7.83 | 7.87 | 7.70 | +1.03% | 202,338,500 | 1,582,843,648 | 0.78 |
| 2026-09-30 | 7.62 | 7.75 | 7.76 | 7.58 | +1.71% | 190,557,500 | 1,467,711,104 | 0.73 |
| 2026-09-29 | 7.58 | 7.62 | 7.68 | 7.54 | +0.40% | 206,567,500 | 1,571,625,216 | 0.79 |
| 2026-09-28 | 7.57 | 7.59 | 7.62 | 7.52 | +0.40% | 215,999,400 | 1,635,494,144 | 0.83 |
| 2026-09-24 | 7.55 | 7.56 | 7.61 | 7.52 | +0.53% | 136,022,800 | 1,030,463,872 | 0.52 |
| 2026-09-23 | 7.55 | 7.52 | 7.62 | 7.48 | -0.40% | 102,612,000 | 771,798,848 | 0.39 |
| 2026-09-22 | 7.52 | 7.55 | 7.57 | 7.47 | +0.00% | 118,358,700 | 890,541,120 | 0.45 |
| 2026-09-21 | 7.45 | 7.55 | 7.57 | 7.38 | +1.21% | 147,921,800 | 1,109,040,512 | 0.57 |
| 2026-09-18 | 7.53 | 7.46 | 7.58 | 7.45 | -1.58% | 217,865,400 | 1,635,514,752 | 0.84 |
| 2026-09-17 | 7.51 | 7.58 | 7.66 | 7.49 | +0.00% | 181,658,300 | 1,377,427,968 | 0.70 |
| 2026-09-16 | 7.56 | 7.58 | 7.61 | 7.50 | +0.26% | 142,087,600 | 1,073,091,648 | 0.55 |
| 2026-09-15 | 7.62 | 7.56 | 7.63 | 7.52 | -0.79% | 123,167,000 | 932,039,744 | 0.47 |
| 2026-09-14 | 7.49 | 7.62 | 7.63 | 7.47 | +1.87% | 223,707,400 | 1,694,869,760 | 0.86 |
| 2026-09-11 | 7.47 | 7.48 | 7.50 | 7.38 | +0.54% | 198,330,200 | 1,479,157,760 | 0.76 |
| 2026-09-10 | 7.30 | 7.44 | 7.45 | 7.29 | +2.06% | 151,635,100 | 1,121,039,232 | 0.58 |
| 2026-09-09 | 7.28 | 7.29 | 7.32 | 7.23 | +0.14% | 100,751,700 | 733,917,952 | 0.39 |
| 2026-09-08 | 7.30 | 7.28 | 7.36 | 7.24 | -0.55% | 131,869,900 | 961,444,864 | 0.51 |
| 2026-09-07 | 7.42 | 7.32 | 7.46 | 7.29 | -1.35% | 165,670,700 | 1,219,302,144 | 0.64 |
| 2026-09-04 | 7.30 | 7.42 | 7.44 | 7.30 | +1.37% | 173,423,200 | 1,283,016,832 | 0.67 |
| 2026-09-03 | 7.39 | 7.32 | 7.51 | 7.30 | -1.48% | 226,924,900 | 1,679,485,952 | 0.87 |
| 2026-09-02 | 7.40 | 7.43 | 7.48 | 7.37 | +0.95% | 208,998,000 | 1,552,372,608 | 0.80 |
| 2026-09-01 | 7.24 | 7.36 | 7.38 | 7.21 | +1.66% | 221,575,000 | 1,623,741,440 | 0.85 |
| 2026-08-31 | 7.14 | 7.24 | 7.28 | 7.13 | +1.97% | 213,407,900 | 1,542,217,088 | 0.82 |
| 2026-08-28 | 7.07 | 7.10 | 7.13 | 7.01 | +0.42% | 115,723,500 | 820,642,816 | 0.44 |
| 2026-08-27 | 7.15 | 7.07 | 7.17 | 7.03 | -1.39% | 144,971,200 | 1,027,567,616 | 0.56 |
| 2026-08-26 | 7.13 | 7.17 | 7.23 | 7.13 | +0.14% | 129,201,200 | 928,101,760 | 0.50 |
需要全历史数据与程序化访问？
查看 交通银行 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=sh601328 获取全部历史日线。