中国中铁
sh601390 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）
4.39
涨跌幅
+1.15%
成交量
104,350,200 股
成交额
458,622,496 元
换手率
0.51%
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 | 4.34 | 4.39 | 4.42 | 4.33 | +1.15% | 104,350,200 | 458,622,496 | 0.51 |
| 2026-10-13 | 4.33 | 4.34 | 4.38 | 4.31 | +0.00% | 96,027,900 | 417,662,400 | 0.47 |
| 2026-10-12 | 4.29 | 4.34 | 4.35 | 4.28 | +1.17% | 102,056,500 | 441,889,120 | 0.50 |
| 2026-10-09 | 4.27 | 4.29 | 4.31 | 4.27 | +0.23% | 85,659,000 | 367,358,496 | 0.42 |
| 2026-10-08 | 4.28 | 4.28 | 4.31 | 4.26 | -1.15% | 80,998,700 | 346,972,000 | 0.40 |
| 2026-09-30 | 4.25 | 4.33 | 4.33 | 4.23 | +1.88% | 90,703,400 | 389,426,848 | 0.45 |
| 2026-09-29 | 4.22 | 4.25 | 4.26 | 4.20 | +0.71% | 58,596,500 | 248,563,440 | 0.29 |
| 2026-09-28 | 4.25 | 4.22 | 4.25 | 4.20 | -0.71% | 55,831,800 | 235,539,136 | 0.27 |
| 2026-09-24 | 4.28 | 4.25 | 4.29 | 4.24 | -0.93% | 66,141,900 | 281,480,384 | 0.33 |
| 2026-09-23 | 4.31 | 4.29 | 4.35 | 4.29 | -0.46% | 76,029,400 | 327,883,904 | 0.37 |
| 2026-09-22 | 4.33 | 4.31 | 4.33 | 4.30 | -0.46% | 48,140,200 | 207,527,792 | 0.24 |
| 2026-09-21 | 4.29 | 4.33 | 4.34 | 4.28 | +0.70% | 67,344,100 | 290,234,560 | 0.33 |
| 2026-09-18 | 4.28 | 4.30 | 4.31 | 4.26 | +0.47% | 73,554,500 | 315,683,392 | 0.36 |
| 2026-09-17 | 4.27 | 4.28 | 4.30 | 4.26 | +0.00% | 62,793,700 | 268,551,680 | 0.31 |
| 2026-09-16 | 4.32 | 4.28 | 4.33 | 4.24 | -0.93% | 77,228,400 | 330,199,392 | 0.38 |
| 2026-09-15 | 4.35 | 4.32 | 4.36 | 4.31 | -0.92% | 63,381,900 | 274,369,152 | 0.31 |
| 2026-09-14 | 4.38 | 4.36 | 4.42 | 4.35 | -0.68% | 72,595,600 | 317,308,416 | 0.36 |
| 2026-09-11 | 4.43 | 4.39 | 4.44 | 4.37 | -1.35% | 78,414,200 | 344,345,856 | 0.39 |
| 2026-09-10 | 4.43 | 4.45 | 4.46 | 4.41 | +0.23% | 70,214,400 | 312,040,448 | 0.35 |
| 2026-09-09 | 4.42 | 4.44 | 4.46 | 4.39 | +0.45% | 84,389,200 | 373,908,896 | 0.42 |
| 2026-09-08 | 4.35 | 4.42 | 4.44 | 4.34 | +1.61% | 138,421,100 | 609,721,216 | 0.68 |
| 2026-09-07 | 4.39 | 4.35 | 4.40 | 4.33 | -0.91% | 94,578,100 | 411,391,680 | 0.47 |
| 2026-09-04 | 4.37 | 4.39 | 4.42 | 4.37 | +0.69% | 77,308,500 | 339,778,336 | 0.38 |
| 2026-09-03 | 4.36 | 4.36 | 4.41 | 4.36 | +0.23% | 72,153,300 | 316,320,096 | 0.35 |
| 2026-09-02 | 4.42 | 4.35 | 4.44 | 4.35 | -1.58% | 90,477,100 | 395,300,832 | 0.45 |
| 2026-09-01 | 4.37 | 4.42 | 4.45 | 4.36 | +0.91% | 101,610,600 | 449,632,800 | 0.50 |
| 2026-08-31 | 4.41 | 4.38 | 4.42 | 4.35 | -1.57% | 106,366,900 | 465,440,192 | 0.52 |
| 2026-08-28 | 4.39 | 4.45 | 4.46 | 4.37 | +0.91% | 95,233,500 | 420,957,664 | 0.47 |
| 2026-08-27 | 4.45 | 4.41 | 4.46 | 4.38 | -1.12% | 97,796,700 | 431,504,544 | 0.48 |
| 2026-08-26 | 4.38 | 4.46 | 4.48 | 4.37 | +1.83% | 106,458,700 | 473,063,008 | 0.52 |
需要全历史数据与程序化访问？
查看 中国中铁 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=sh601390 获取全部历史日线。