工商银行
sh601398 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）
8.45
涨跌幅
-0.47%
成交量
258,782,700 股
成交额
2,194,159,616 元
换手率
0.10%
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 | 8.48 | 8.45 | 8.54 | 8.41 | -0.47% | 258,782,700 | 2,194,159,616 | 0.10 |
| 2026-10-13 | 8.45 | 8.49 | 8.52 | 8.42 | +0.59% | 337,781,900 | 2,861,460,992 | 0.13 |
| 2026-10-12 | 8.22 | 8.44 | 8.44 | 8.22 | +2.68% | 354,674,700 | 2,970,724,096 | 0.13 |
| 2026-10-09 | 8.33 | 8.22 | 8.37 | 8.21 | -1.08% | 338,703,200 | 2,810,588,672 | 0.13 |
| 2026-10-08 | 8.26 | 8.31 | 8.38 | 8.23 | +0.36% | 315,839,900 | 2,625,583,104 | 0.12 |
| 2026-09-30 | 8.17 | 8.28 | 8.30 | 8.15 | +1.47% | 293,171,100 | 2,417,869,824 | 0.11 |
| 2026-09-29 | 8.16 | 8.16 | 8.21 | 8.10 | +0.12% | 313,319,100 | 2,558,165,248 | 0.12 |
| 2026-09-28 | 8.12 | 8.15 | 8.25 | 8.11 | +0.25% | 299,122,900 | 2,444,282,112 | 0.11 |
| 2026-09-24 | 8.10 | 8.13 | 8.22 | 8.09 | +0.49% | 267,588,900 | 2,182,889,728 | 0.10 |
| 2026-09-23 | 8.09 | 8.09 | 8.16 | 8.03 | -0.37% | 188,066,000 | 1,517,985,280 | 0.07 |
| 2026-09-22 | 8.08 | 8.12 | 8.12 | 8.01 | +0.12% | 299,064,800 | 2,413,500,928 | 0.11 |
| 2026-09-21 | 8.06 | 8.11 | 8.12 | 8.00 | +0.50% | 232,329,900 | 1,875,104,640 | 0.09 |
| 2026-09-18 | 8.09 | 8.07 | 8.17 | 8.06 | -0.86% | 246,642,700 | 1,996,827,648 | 0.09 |
| 2026-09-17 | 8.10 | 8.14 | 8.20 | 8.05 | +0.37% | 239,674,100 | 1,952,428,928 | 0.09 |
| 2026-09-16 | 8.12 | 8.11 | 8.16 | 8.04 | -0.25% | 227,092,400 | 1,838,400,000 | 0.08 |
| 2026-09-15 | 8.21 | 8.13 | 8.22 | 8.09 | -1.09% | 212,565,900 | 1,730,279,680 | 0.08 |
| 2026-09-14 | 8.12 | 8.22 | 8.27 | 8.12 | +1.36% | 258,517,700 | 2,118,400,000 | 0.10 |
| 2026-09-11 | 8.13 | 8.11 | 8.21 | 8.03 | +0.12% | 360,705,300 | 2,938,950,656 | 0.13 |
| 2026-09-10 | 8.02 | 8.10 | 8.13 | 8.02 | +1.25% | 209,994,100 | 1,694,761,600 | 0.08 |
| 2026-09-09 | 7.91 | 8.00 | 8.02 | 7.88 | +0.76% | 215,443,200 | 1,717,501,568 | 0.08 |
| 2026-09-08 | 7.97 | 7.94 | 8.02 | 7.85 | -0.38% | 283,569,100 | 2,245,910,784 | 0.11 |
| 2026-09-07 | 8.15 | 7.97 | 8.20 | 7.95 | -1.97% | 341,549,200 | 2,743,356,416 | 0.13 |
| 2026-09-04 | 8.07 | 8.13 | 8.21 | 8.06 | +0.37% | 243,890,500 | 1,988,310,016 | 0.09 |
| 2026-09-03 | 8.16 | 8.10 | 8.27 | 8.07 | -1.46% | 331,645,500 | 2,704,794,880 | 0.12 |
| 2026-09-02 | 8.19 | 8.22 | 8.29 | 8.14 | +0.86% | 371,799,800 | 3,052,234,752 | 0.14 |
| 2026-09-01 | 8.04 | 8.15 | 8.18 | 8.02 | +0.99% | 357,285,900 | 2,900,099,840 | 0.13 |
| 2026-08-31 | 7.95 | 8.07 | 8.08 | 7.90 | +2.67% | 403,025,900 | 3,227,091,200 | 0.15 |
| 2026-08-28 | 7.79 | 7.86 | 7.90 | 7.78 | +0.51% | 239,747,400 | 1,881,891,584 | 0.09 |
| 2026-08-27 | 7.89 | 7.82 | 7.93 | 7.77 | -1.26% | 355,299,600 | 2,780,922,624 | 0.13 |
| 2026-08-26 | 7.87 | 7.92 | 7.96 | 7.86 | +0.25% | 239,656,400 | 1,897,017,088 | 0.09 |
需要全历史数据与程序化访问？
查看 工商银行 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=sh601398 获取全部历史日线。