中国核建

sh601611 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）

9.92

涨跌幅

-1.10%

成交量

13,315,700 股

成交额

132,625,520 元

换手率

0.44%

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	9.99	9.92	10.10	9.89	-1.10%	13,315,700	132,625,520	0.44
2026-10-13	10.00	10.03	10.11	9.87	-0.50%	13,706,700	137,006,480	0.45
2026-10-12	10.00	10.08	10.21	9.97	+0.70%	17,076,600	172,768,160	0.57
2026-10-09	9.95	10.01	10.05	9.81	+0.10%	18,835,400	186,937,184	0.62
2026-10-08	10.17	10.00	10.27	9.96	-0.79%	17,877,900	180,913,376	0.59
2026-09-30	10.01	10.08	10.08	10.00	+0.70%	7,895,400	79,285,080	0.26
2026-09-29	10.03	10.01	10.08	9.94	+0.10%	8,930,100	89,517,184	0.30
2026-09-28	10.15	10.00	10.15	9.97	-1.48%	13,228,400	132,706,424	0.44
2026-09-24	10.25	10.15	10.30	10.13	-1.07%	12,611,800	128,610,352	0.42
2026-09-23	10.40	10.26	10.41	10.26	-1.54%	13,447,500	138,435,744	0.45
2026-09-22	10.41	10.42	10.50	10.37	-0.19%	14,433,300	150,539,376	0.48
2026-09-21	10.41	10.44	10.47	10.36	+0.19%	15,374,100	160,016,400	0.51
2026-09-18	10.33	10.42	10.51	10.33	+1.26%	16,852,300	175,438,048	0.56
2026-09-17	10.28	10.29	10.34	10.18	-0.48%	17,990,400	184,497,104	0.60
2026-09-16	10.25	10.34	10.39	10.21	+0.19%	19,598,500	202,125,312	0.65
2026-09-15	10.84	10.32	10.87	10.28	-5.15%	41,351,600	434,975,296	1.37
2026-09-14	11.07	10.88	11.14	10.87	-2.77%	27,691,800	302,959,008	0.92
2026-09-11	10.97	11.19	11.23	10.82	+1.45%	44,772,800	497,052,256	1.49
2026-09-10	10.99	11.03	11.31	10.96	-1.43%	39,403,500	438,128,896	1.31
2026-09-09	10.77	11.19	11.22	10.77	+4.29%	56,093,100	617,087,040	1.86
2026-09-08	10.68	10.73	10.75	10.65	+0.09%	16,750,800	179,358,000	0.56
2026-09-07	10.65	10.72	10.76	10.53	+1.13%	19,841,500	210,860,240	0.66
2026-09-04	10.60	10.60	10.70	10.55	+0.00%	19,884,800	211,722,784	0.66
2026-09-03	10.58	10.60	10.64	10.51	+0.38%	15,139,600	160,046,432	0.50
2026-09-02	10.67	10.56	10.69	10.56	-1.77%	19,229,800	203,922,528	0.64
2026-09-01	10.69	10.75	10.82	10.68	+0.09%	20,806,000	223,849,936	0.69
2026-08-31	10.70	10.74	10.77	10.58	-2.01%	28,662,200	305,665,760	0.95
2026-08-28	10.83	10.96	11.08	10.78	+0.92%	28,262,000	309,751,648	0.94
2026-08-27	10.70	10.86	10.90	10.67	-1.36%	35,581,000	384,145,440	1.18
2026-08-26	10.97	11.01	11.26	10.96	+3.57%	56,778,600	629,676,480	1.88

需要全历史数据与程序化访问？查看中国核建日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601611 获取全部历史日线。