吉林高速

sh601518 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）

2.91

涨跌幅

+1.39%

成交量

36,165,400 股

成交额

105,361,520 元

换手率

1.91%

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	2.85	2.91	2.94	2.85	+1.39%	36,165,400	105,361,520	1.91
2026-10-13	2.80	2.87	2.88	2.78	+2.14%	30,690,500	87,190,032	1.62
2026-10-12	2.79	2.81	2.82	2.79	+0.36%	14,961,600	41,955,104	0.79
2026-10-09	2.78	2.80	2.81	2.77	+0.72%	12,174,600	33,971,124	0.64
2026-10-08	2.78	2.78	2.80	2.76	-0.36%	9,474,300	26,332,850	0.50
2026-09-30	2.77	2.79	2.79	2.76	+1.09%	5,767,100	16,017,151	0.30
2026-09-29	2.74	2.76	2.78	2.74	+0.73%	8,564,200	23,666,952	0.45
2026-09-28	2.76	2.74	2.76	2.73	-0.72%	10,506,200	28,823,008	0.56
2026-09-24	2.77	2.76	2.78	2.75	+0.00%	9,897,900	27,366,936	0.52
2026-09-23	2.77	2.76	2.79	2.75	-0.36%	8,690,400	24,058,192	0.46
2026-09-22	2.78	2.77	2.79	2.77	-0.72%	9,439,400	26,228,664	0.50
2026-09-21	2.78	2.79	2.79	2.74	+0.36%	14,202,400	39,333,076	0.75
2026-09-18	2.80	2.78	2.81	2.78	-0.36%	8,584,400	23,966,928	0.45
2026-09-17	2.79	2.79	2.81	2.77	-0.36%	9,929,600	27,695,158	0.53
2026-09-16	2.80	2.80	2.81	2.78	-0.36%	9,725,500	27,163,590	0.51
2026-09-15	2.83	2.81	2.85	2.80	-1.06%	9,177,600	25,878,332	0.49
2026-09-14	2.84	2.84	2.87	2.83	+0.00%	12,819,800	36,504,848	0.68
2026-09-11	2.87	2.84	2.87	2.82	-1.05%	14,245,500	40,457,260	0.75
2026-09-10	2.88	2.87	2.89	2.86	-0.35%	11,124,000	31,988,844	0.59
2026-09-09	2.87	2.88	2.89	2.85	+0.00%	11,378,900	32,724,704	0.60
2026-09-08	2.84	2.88	2.88	2.83	+1.05%	20,767,100	59,363,112	1.10
2026-09-07	2.88	2.85	2.88	2.83	-1.04%	13,575,600	38,613,528	0.72
2026-09-04	2.84	2.88	2.90	2.83	+1.41%	18,873,000	54,139,468	1.00
2026-09-03	2.84	2.84	2.87	2.83	+0.00%	17,351,300	49,473,400	0.92
2026-09-02	2.83	2.84	2.85	2.80	+0.35%	17,531,000	49,549,992	0.93
2026-09-01	2.80	2.83	2.84	2.80	+0.71%	18,008,400	50,994,212	0.95
2026-08-31	2.82	2.81	2.84	2.79	-0.71%	13,816,900	38,749,212	0.73
2026-08-28	2.79	2.83	2.84	2.78	+1.43%	19,741,800	55,561,852	1.04
2026-08-27	2.83	2.79	2.83	2.76	-1.76%	22,561,300	62,944,280	1.19
2026-08-26	2.79	2.84	2.85	2.78	+1.79%	22,650,600	64,039,060	1.20

需要全历史数据与程序化访问？查看吉林高速日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601518 获取全部历史日线。