中国外运

sh601598 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）

6.93

涨跌幅

+1.17%

成交量

18,824,900 股

成交额

131,306,968 元

换手率

0.36%

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	6.90	6.93	7.07	6.85	+1.17%	18,824,900	131,306,968	0.36
2026-10-13	6.79	6.85	7.06	6.76	+1.33%	21,854,600	151,550,144	0.42
2026-10-12	6.90	6.76	6.99	6.73	-2.03%	17,935,600	122,484,608	0.35
2026-10-09	6.78	6.90	6.99	6.73	+2.83%	22,148,000	152,330,176	0.43
2026-10-08	6.64	6.71	6.79	6.60	+1.51%	15,293,300	102,638,528	0.30
2026-09-30	6.69	6.61	6.73	6.61	-1.20%	13,854,800	92,219,832	0.27
2026-09-29	6.57	6.69	6.71	6.55	+1.36%	12,018,100	79,972,784	0.23
2026-09-28	6.81	6.60	6.84	6.55	-1.20%	18,599,300	123,388,976	0.36
2026-09-24	6.46	6.68	6.75	6.42	+3.09%	21,842,400	145,146,704	0.42
2026-09-23	6.42	6.48	6.53	6.42	+0.62%	8,057,200	52,166,720	0.16
2026-09-22	6.47	6.44	6.53	6.42	-0.62%	8,334,200	53,884,700	0.16
2026-09-21	6.47	6.48	6.55	6.44	+0.15%	10,554,900	68,491,976	0.20
2026-09-18	6.46	6.47	6.57	6.46	-0.77%	10,254,400	66,718,180	0.20
2026-09-17	6.46	6.52	6.53	6.40	+0.93%	10,104,200	65,452,544	0.20
2026-09-16	6.55	6.46	6.55	6.40	-1.22%	14,742,900	95,376,280	0.29
2026-09-15	6.49	6.54	6.56	6.45	+0.31%	11,148,400	72,654,632	0.22
2026-09-14	6.50	6.52	6.56	6.45	+0.15%	9,780,800	63,535,968	0.19
2026-09-11	6.46	6.51	6.54	6.38	-0.15%	11,379,700	73,522,072	0.22
2026-09-10	6.53	6.52	6.60	6.45	-0.61%	8,280,900	53,863,936	0.16
2026-09-09	6.49	6.56	6.59	6.45	+1.08%	8,359,400	54,751,664	0.16
2026-09-08	6.51	6.49	6.59	6.46	-1.07%	8,246,200	53,624,272	0.16
2026-09-07	6.51	6.56	6.62	6.46	+0.77%	16,575,900	108,655,968	0.32
2026-09-04	6.46	6.51	6.58	6.44	+1.24%	11,688,000	76,010,256	0.23
2026-09-03	6.43	6.43	6.55	6.42	-0.77%	12,692,600	82,051,544	0.25
2026-09-02	6.71	6.48	6.73	6.41	-3.28%	17,036,900	111,300,704	0.33
2026-09-01	6.82	6.70	6.88	6.66	-1.76%	21,150,800	143,287,024	0.41
2026-08-31	6.85	6.82	6.94	6.77	-0.73%	18,593,200	127,192,208	0.36
2026-08-28	6.69	6.87	6.93	6.64	+3.15%	21,039,700	143,627,856	0.41
2026-08-27	6.49	6.66	6.68	6.48	+1.99%	13,681,100	90,132,496	0.27
2026-08-26	6.56	6.53	6.59	6.28	-1.51%	15,996,100	103,846,976	0.31

需要全历史数据与程序化访问？查看中国外运日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601598 获取全部历史日线。