中国铝业
sh601600 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）
8.98
涨跌幅
-0.77%
成交量
93,843,600 股
成交额
846,853,056 元
换手率
0.71%
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 | 8.98 | 8.98 | 9.12 | 8.92 | -0.77% | 93,843,600 | 846,853,056 | 0.71 |
| 2026-10-13 | 8.90 | 9.05 | 9.10 | 8.80 | +1.12% | 92,206,700 | 827,091,200 | 0.70 |
| 2026-10-12 | 9.12 | 8.95 | 9.15 | 8.89 | -1.32% | 114,102,700 | 1,029,933,120 | 0.86 |
| 2026-10-09 | 9.04 | 9.07 | 9.10 | 8.88 | +0.55% | 123,557,800 | 1,111,621,376 | 0.94 |
| 2026-10-08 | 8.89 | 9.02 | 9.14 | 8.84 | +1.01% | 146,569,100 | 1,326,149,376 | 1.11 |
| 2026-09-30 | 8.88 | 8.93 | 8.99 | 8.82 | -0.11% | 100,423,200 | 895,994,624 | 0.76 |
| 2026-09-29 | 8.73 | 8.94 | 8.98 | 8.68 | +3.00% | 138,658,600 | 1,223,294,720 | 1.05 |
| 2026-09-28 | 8.80 | 8.68 | 8.81 | 8.62 | -2.25% | 146,822,100 | 1,276,413,056 | 1.11 |
| 2026-09-24 | 9.06 | 8.88 | 9.08 | 8.87 | -2.63% | 145,907,200 | 1,305,362,048 | 1.11 |
| 2026-09-23 | 9.27 | 9.12 | 9.38 | 9.10 | -1.62% | 144,965,000 | 1,329,182,848 | 1.10 |
| 2026-09-22 | 9.14 | 9.27 | 9.41 | 9.11 | +0.98% | 208,992,500 | 1,933,257,984 | 1.58 |
| 2026-09-21 | 9.35 | 9.18 | 9.43 | 9.13 | -1.82% | 168,345,100 | 1,552,022,784 | 1.27 |
| 2026-09-18 | 9.31 | 9.35 | 9.38 | 9.21 | +2.07% | 148,575,800 | 1,383,737,088 | 1.13 |
| 2026-09-17 | 9.16 | 9.16 | 9.31 | 9.04 | -1.61% | 128,184,700 | 1,172,656,256 | 0.97 |
| 2026-09-16 | 9.19 | 9.31 | 9.33 | 8.95 | +1.20% | 172,093,300 | 1,571,078,272 | 1.30 |
| 2026-09-15 | 9.27 | 9.20 | 9.33 | 9.16 | -0.97% | 129,742,400 | 1,196,204,800 | 0.98 |
| 2026-09-14 | 9.31 | 9.29 | 9.39 | 9.23 | -1.59% | 159,112,400 | 1,479,348,352 | 1.21 |
| 2026-09-11 | 9.60 | 9.44 | 9.60 | 9.30 | -4.84% | 269,938,000 | 2,543,174,144 | 2.04 |
| 2026-09-10 | 10.00 | 9.92 | 10.09 | 9.88 | -1.10% | 144,698,800 | 1,440,112,128 | 1.10 |
| 2026-09-09 | 9.78 | 10.03 | 10.05 | 9.73 | +2.98% | 252,535,500 | 2,506,284,288 | 1.91 |
| 2026-09-08 | 9.60 | 9.74 | 9.79 | 9.58 | +2.10% | 149,603,400 | 1,452,340,096 | 1.13 |
| 2026-09-07 | 9.63 | 9.54 | 9.64 | 9.48 | -1.34% | 124,516,000 | 1,188,403,968 | 0.94 |
| 2026-09-04 | 9.89 | 9.67 | 9.90 | 9.64 | -1.43% | 151,993,100 | 1,482,259,328 | 1.15 |
| 2026-09-03 | 9.70 | 9.81 | 9.94 | 9.70 | +2.19% | 206,221,600 | 2,030,315,264 | 1.56 |
| 2026-09-02 | 9.74 | 9.60 | 9.75 | 9.45 | -1.94% | 138,156,200 | 1,323,307,648 | 1.05 |
| 2026-09-01 | 9.80 | 9.79 | 9.91 | 9.75 | +0.20% | 169,172,100 | 1,665,639,168 | 1.28 |
| 2026-08-31 | 9.68 | 9.77 | 9.78 | 9.49 | -0.51% | 150,369,700 | 1,450,653,312 | 1.14 |
| 2026-08-28 | 9.80 | 9.82 | 9.88 | 9.65 | +1.76% | 189,393,100 | 1,851,476,352 | 1.43 |
| 2026-08-27 | 9.55 | 9.65 | 9.65 | 9.51 | +0.63% | 152,128,500 | 1,459,651,968 | 1.15 |
| 2026-08-26 | 9.38 | 9.59 | 9.68 | 9.33 | +2.35% | 214,475,600 | 2,055,557,376 | 1.62 |
需要全历史数据与程序化访问？
查看 中国铝业 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=sh601600 获取全部历史日线。