广深铁路
sh601333 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）
3.13
涨跌幅
+1.95%
成交量
97,542,300 股
成交额
306,420,320 元
换手率
1.73%
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 | 3.07 | 3.13 | 3.17 | 3.07 | +1.95% | 97,542,300 | 306,420,320 | 1.73 |
| 2026-10-13 | 3.06 | 3.07 | 3.09 | 3.05 | +0.00% | 48,092,500 | 147,676,032 | 0.85 |
| 2026-10-12 | 3.09 | 3.07 | 3.13 | 3.06 | -0.65% | 70,945,700 | 219,386,000 | 1.26 |
| 2026-10-09 | 3.10 | 3.09 | 3.14 | 3.09 | +0.00% | 71,875,500 | 224,072,224 | 1.27 |
| 2026-10-08 | 3.08 | 3.09 | 3.12 | 3.07 | +0.32% | 62,532,800 | 193,793,824 | 1.11 |
| 2026-09-30 | 3.04 | 3.08 | 3.10 | 3.04 | +0.98% | 40,593,100 | 124,860,992 | 0.72 |
| 2026-09-29 | 3.05 | 3.05 | 3.08 | 3.03 | -0.33% | 42,550,100 | 129,967,752 | 0.75 |
| 2026-09-28 | 3.07 | 3.06 | 3.08 | 3.04 | +0.00% | 46,613,900 | 142,676,528 | 0.82 |
| 2026-09-24 | 3.04 | 3.06 | 3.10 | 3.03 | +0.33% | 64,554,700 | 198,166,864 | 1.14 |
| 2026-09-23 | 3.03 | 3.05 | 3.06 | 3.00 | +0.99% | 66,433,500 | 201,485,008 | 1.18 |
| 2026-09-22 | 3.09 | 3.02 | 3.10 | 3.01 | -2.58% | 71,402,900 | 217,240,128 | 1.26 |
| 2026-09-21 | 3.10 | 3.10 | 3.11 | 3.06 | +0.32% | 65,102,600 | 201,096,704 | 1.15 |
| 2026-09-18 | 3.12 | 3.09 | 3.16 | 3.09 | -1.28% | 74,388,400 | 231,945,088 | 1.32 |
| 2026-09-17 | 3.12 | 3.13 | 3.17 | 3.11 | -0.32% | 64,309,200 | 201,907,808 | 1.14 |
| 2026-09-16 | 3.12 | 3.14 | 3.15 | 3.09 | +0.64% | 58,369,900 | 182,201,376 | 1.03 |
| 2026-09-15 | 3.14 | 3.12 | 3.16 | 3.10 | -0.64% | 52,677,500 | 164,787,264 | 0.93 |
| 2026-09-14 | 3.11 | 3.14 | 3.15 | 3.10 | +0.96% | 66,041,000 | 206,760,672 | 1.17 |
| 2026-09-11 | 3.16 | 3.11 | 3.16 | 3.09 | -1.27% | 66,210,400 | 206,286,640 | 1.17 |
| 2026-09-10 | 3.13 | 3.15 | 3.16 | 3.10 | +0.64% | 58,179,400 | 182,756,368 | 1.03 |
| 2026-09-09 | 3.14 | 3.13 | 3.15 | 3.11 | -0.32% | 50,373,800 | 157,757,728 | 0.89 |
| 2026-09-08 | 3.12 | 3.14 | 3.15 | 3.10 | +0.00% | 68,526,600 | 214,318,784 | 1.21 |
| 2026-09-07 | 3.15 | 3.14 | 3.17 | 3.11 | +0.32% | 89,868,000 | 282,045,792 | 1.59 |
| 2026-09-04 | 3.15 | 3.13 | 3.17 | 3.12 | +0.00% | 77,355,000 | 243,565,312 | 1.37 |
| 2026-09-03 | 3.12 | 3.13 | 3.18 | 3.11 | +0.64% | 92,056,300 | 289,633,120 | 1.63 |
| 2026-09-02 | 3.11 | 3.11 | 3.15 | 3.09 | -0.32% | 99,742,900 | 311,299,264 | 1.76 |
| 2026-09-01 | 3.05 | 3.12 | 3.13 | 3.03 | +2.63% | 164,761,800 | 511,326,208 | 2.92 |
| 2026-08-31 | 3.02 | 3.04 | 3.06 | 3.02 | +0.66% | 66,526,600 | 202,267,088 | 1.18 |
| 2026-08-28 | 2.97 | 3.02 | 3.03 | 2.95 | +1.34% | 74,924,100 | 224,575,008 | 1.33 |
| 2026-08-27 | 2.96 | 2.98 | 2.98 | 2.94 | +0.68% | 64,318,400 | 190,571,488 | 1.14 |
| 2026-08-26 | 2.95 | 2.96 | 2.98 | 2.93 | +0.34% | 55,503,700 | 164,508,368 | 0.98 |
需要全历史数据与程序化访问？
查看 广深铁路 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=sh601333 获取全部历史日线。