中原证券
sh601375 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）
3.96
涨跌幅
+0.00%
成交量
32,139,900 股
成交额
127,631,904 元
换手率
0.93%
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 | 3.95 | 3.96 | 4.00 | 3.94 | +0.00% | 32,139,900 | 127,631,904 | 0.93 |
| 2026-10-13 | 3.96 | 3.96 | 3.99 | 3.93 | -0.50% | 32,656,100 | 129,368,424 | 0.95 |
| 2026-10-12 | 3.96 | 3.98 | 3.98 | 3.95 | +0.25% | 29,136,600 | 115,633,592 | 0.85 |
| 2026-10-09 | 3.90 | 3.97 | 3.99 | 3.89 | +1.53% | 37,722,900 | 149,069,184 | 1.09 |
| 2026-10-08 | 3.95 | 3.91 | 3.98 | 3.89 | -0.76% | 23,291,000 | 91,613,352 | 0.68 |
| 2026-09-30 | 3.95 | 3.94 | 3.96 | 3.92 | +0.00% | 17,788,200 | 70,085,192 | 0.52 |
| 2026-09-29 | 3.89 | 3.94 | 3.95 | 3.88 | +1.29% | 19,696,200 | 77,395,552 | 0.57 |
| 2026-09-28 | 3.95 | 3.89 | 3.96 | 3.86 | -1.52% | 32,486,300 | 126,723,240 | 0.94 |
| 2026-09-24 | 3.99 | 3.95 | 4.01 | 3.94 | -1.25% | 23,202,100 | 92,028,912 | 0.67 |
| 2026-09-23 | 4.05 | 4.00 | 4.06 | 3.99 | -0.99% | 25,183,000 | 101,270,752 | 0.73 |
| 2026-09-22 | 4.04 | 4.04 | 4.08 | 4.03 | +0.00% | 28,836,000 | 116,863,288 | 0.84 |
| 2026-09-21 | 3.99 | 4.04 | 4.06 | 3.97 | +1.51% | 40,811,100 | 163,945,056 | 1.18 |
| 2026-09-18 | 3.96 | 3.98 | 4.00 | 3.95 | +0.76% | 34,870,900 | 138,702,544 | 1.01 |
| 2026-09-17 | 3.97 | 3.95 | 3.98 | 3.93 | -0.75% | 23,870,000 | 94,285,152 | 0.69 |
| 2026-09-16 | 3.92 | 3.98 | 3.99 | 3.89 | +1.27% | 32,010,100 | 126,087,560 | 0.93 |
| 2026-09-15 | 3.99 | 3.93 | 3.99 | 3.92 | -1.50% | 29,818,500 | 117,634,608 | 0.86 |
| 2026-09-14 | 3.97 | 3.99 | 4.00 | 3.94 | +0.25% | 28,778,600 | 114,254,592 | 0.83 |
| 2026-09-11 | 4.12 | 3.98 | 4.13 | 3.97 | -3.63% | 69,474,800 | 277,894,784 | 2.02 |
| 2026-09-10 | 4.09 | 4.13 | 4.15 | 4.07 | +0.98% | 38,189,600 | 157,483,008 | 1.11 |
| 2026-09-09 | 4.08 | 4.09 | 4.11 | 4.06 | +0.25% | 26,707,400 | 109,246,128 | 0.77 |
| 2026-09-08 | 4.06 | 4.08 | 4.11 | 4.03 | +0.49% | 32,010,100 | 130,648,376 | 0.93 |
| 2026-09-07 | 4.15 | 4.06 | 4.16 | 4.05 | -1.93% | 51,867,000 | 212,124,192 | 1.50 |
| 2026-09-04 | 4.14 | 4.14 | 4.19 | 4.11 | +0.24% | 40,624,500 | 168,885,840 | 1.18 |
| 2026-09-03 | 4.14 | 4.13 | 4.19 | 4.12 | +0.00% | 34,472,300 | 143,124,304 | 1.00 |
| 2026-09-02 | 4.21 | 4.13 | 4.22 | 4.12 | -2.36% | 40,402,300 | 167,646,288 | 1.17 |
| 2026-09-01 | 4.20 | 4.23 | 4.25 | 4.18 | +0.48% | 44,714,500 | 188,891,712 | 1.30 |
| 2026-08-31 | 4.22 | 4.21 | 4.24 | 4.16 | -0.47% | 40,672,700 | 170,547,600 | 1.18 |
| 2026-08-28 | 4.24 | 4.23 | 4.25 | 4.16 | -0.24% | 52,893,800 | 222,921,360 | 1.53 |
| 2026-08-27 | 4.14 | 4.24 | 4.25 | 4.13 | +2.17% | 87,882,000 | 369,306,624 | 2.55 |
| 2026-08-26 | 4.05 | 4.15 | 4.16 | 4.03 | +2.72% | 71,833,100 | 295,799,616 | 2.08 |
需要全历史数据与程序化访问？
查看 中原证券 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=sh601375 获取全部历史日线。