中信重工
sh601608 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）
4.61
涨跌幅
+0.00%
成交量
40,254,400 股
成交额
186,204,528 元
换手率
0.88%
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 | 4.59 | 4.61 | 4.70 | 4.56 | +0.00% | 40,254,400 | 186,204,528 | 0.88 |
| 2026-10-13 | 4.55 | 4.61 | 4.63 | 4.47 | +0.66% | 34,441,000 | 156,516,400 | 0.75 |
| 2026-10-12 | 4.62 | 4.58 | 4.66 | 4.56 | -1.08% | 22,747,300 | 104,810,208 | 0.50 |
| 2026-10-09 | 4.59 | 4.63 | 4.64 | 4.52 | +0.65% | 26,867,900 | 123,167,704 | 0.59 |
| 2026-10-08 | 4.57 | 4.60 | 4.71 | 4.57 | +0.22% | 34,150,300 | 158,202,656 | 0.75 |
| 2026-09-30 | 4.58 | 4.59 | 4.62 | 4.56 | +0.66% | 17,823,700 | 81,846,736 | 0.39 |
| 2026-09-29 | 4.57 | 4.56 | 4.59 | 4.53 | +0.44% | 17,954,500 | 81,976,840 | 0.39 |
| 2026-09-28 | 4.59 | 4.54 | 4.61 | 4.48 | -1.30% | 22,993,600 | 104,251,648 | 0.50 |
| 2026-09-24 | 4.57 | 4.60 | 4.64 | 4.57 | +0.00% | 20,007,600 | 92,097,928 | 0.44 |
| 2026-09-23 | 4.68 | 4.60 | 4.68 | 4.59 | -1.50% | 24,781,600 | 114,511,744 | 0.54 |
| 2026-09-22 | 4.78 | 4.67 | 4.80 | 4.66 | -2.10% | 32,706,600 | 154,288,560 | 0.71 |
| 2026-09-21 | 4.70 | 4.77 | 4.79 | 4.70 | +0.85% | 25,936,500 | 123,081,624 | 0.57 |
| 2026-09-18 | 4.68 | 4.73 | 4.76 | 4.68 | +1.07% | 21,963,000 | 103,784,528 | 0.48 |
| 2026-09-17 | 4.72 | 4.68 | 4.74 | 4.63 | -1.06% | 23,401,300 | 109,380,056 | 0.51 |
| 2026-09-16 | 4.79 | 4.73 | 4.79 | 4.65 | +0.21% | 32,295,400 | 152,409,040 | 0.71 |
| 2026-09-15 | 4.78 | 4.72 | 4.80 | 4.72 | -1.46% | 21,723,200 | 103,252,064 | 0.47 |
| 2026-09-14 | 4.82 | 4.79 | 4.89 | 4.76 | -1.24% | 28,264,600 | 135,601,424 | 0.62 |
| 2026-09-11 | 4.93 | 4.85 | 4.93 | 4.79 | -2.41% | 40,738,400 | 196,997,360 | 0.89 |
| 2026-09-10 | 4.93 | 4.97 | 5.07 | 4.86 | +0.40% | 42,794,700 | 212,310,576 | 0.93 |
| 2026-09-09 | 4.87 | 4.95 | 4.96 | 4.84 | +1.85% | 36,011,400 | 176,961,616 | 0.79 |
| 2026-09-08 | 4.79 | 4.86 | 4.87 | 4.77 | +1.46% | 26,829,600 | 129,835,136 | 0.59 |
| 2026-09-07 | 4.81 | 4.79 | 4.82 | 4.76 | -0.21% | 25,422,200 | 121,773,320 | 0.56 |
| 2026-09-04 | 4.77 | 4.80 | 4.87 | 4.77 | +0.63% | 31,921,800 | 154,090,064 | 0.70 |
| 2026-09-03 | 4.78 | 4.77 | 4.83 | 4.72 | -0.42% | 24,848,800 | 118,345,368 | 0.54 |
| 2026-09-02 | 4.81 | 4.79 | 4.83 | 4.73 | -0.83% | 21,048,100 | 100,636,616 | 0.46 |
| 2026-09-01 | 4.76 | 4.83 | 4.88 | 4.72 | +1.26% | 33,127,700 | 159,684,368 | 0.72 |
| 2026-08-31 | 4.76 | 4.77 | 4.79 | 4.69 | -0.42% | 26,858,200 | 127,231,168 | 0.59 |
| 2026-08-28 | 4.83 | 4.79 | 4.83 | 4.76 | -1.03% | 29,213,700 | 139,958,320 | 0.64 |
| 2026-08-27 | 4.84 | 4.84 | 4.86 | 4.75 | +0.41% | 30,541,200 | 147,338,736 | 0.67 |
| 2026-08-26 | 4.74 | 4.82 | 4.85 | 4.74 | +1.69% | 29,765,800 | 143,077,904 | 0.65 |
需要全历史数据与程序化访问？
查看 中信重工 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=sh601608 获取全部历史日线。