中国中冶

sh601618 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）

2.59

涨跌幅

+0.78%

成交量

95,591,700 股

成交额

248,403,440 元

换手率

0.54%

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	2.58	2.59	2.62	2.57	+0.78%	95,591,700	248,403,440	0.54
2026-10-13	2.58	2.57	2.61	2.57	-0.77%	84,163,200	217,787,152	0.47
2026-10-12	2.57	2.59	2.61	2.56	+0.78%	83,544,900	216,577,600	0.47
2026-10-09	2.55	2.57	2.59	2.54	+0.78%	89,634,300	230,335,504	0.50
2026-10-08	2.53	2.55	2.58	2.53	+0.39%	92,652,900	236,825,136	0.52
2026-09-30	2.50	2.54	2.55	2.49	+1.60%	68,898,500	173,738,400	0.39
2026-09-29	2.46	2.50	2.52	2.46	+1.63%	71,188,600	177,789,792	0.40
2026-09-28	2.49	2.46	2.50	2.45	-1.20%	67,328,000	165,987,184	0.38
2026-09-24	2.55	2.49	2.56	2.48	-2.35%	99,275,200	249,175,200	0.56
2026-09-23	2.56	2.55	2.60	2.55	-0.39%	73,838,600	189,947,136	0.41
2026-09-22	2.56	2.56	2.58	2.55	+0.00%	49,438,800	126,680,328	0.28
2026-09-21	2.53	2.56	2.59	2.53	+0.79%	73,210,900	187,287,024	0.41
2026-09-18	2.51	2.54	2.55	2.50	+1.20%	65,287,500	165,308,768	0.37
2026-09-17	2.50	2.51	2.53	2.49	+0.00%	69,011,700	172,998,720	0.39
2026-09-16	2.56	2.51	2.57	2.48	-1.95%	120,438,700	302,450,880	0.67
2026-09-15	2.58	2.56	2.59	2.56	-0.78%	64,944,600	167,104,000	0.36
2026-09-14	2.59	2.58	2.62	2.57	-0.39%	58,057,700	150,030,320	0.33
2026-09-11	2.62	2.59	2.62	2.56	-1.15%	93,523,100	242,329,840	0.52
2026-09-10	2.61	2.62	2.63	2.59	+0.00%	69,601,900	182,006,544	0.39
2026-09-09	2.62	2.62	2.63	2.60	+0.00%	82,566,000	216,002,480	0.46
2026-09-08	2.55	2.62	2.64	2.54	+3.15%	174,935,800	455,119,968	0.98
2026-09-07	2.55	2.54	2.56	2.53	-0.39%	65,405,900	166,582,864	0.37
2026-09-04	2.54	2.55	2.57	2.54	+0.39%	69,347,100	177,256,832	0.39
2026-09-03	2.53	2.54	2.56	2.53	+0.40%	65,312,200	166,212,128	0.37
2026-09-02	2.56	2.53	2.57	2.52	-1.56%	74,189,900	188,089,760	0.42
2026-09-01	2.55	2.57	2.58	2.54	+0.39%	78,286,400	201,077,504	0.44
2026-08-31	2.62	2.56	2.63	2.55	-3.40%	155,583,000	399,951,744	0.87
2026-08-28	2.62	2.65	2.66	2.60	+1.15%	87,727,200	231,129,632	0.49
2026-08-27	2.64	2.62	2.64	2.60	-0.76%	81,169,300	212,571,504	0.45
2026-08-26	2.59	2.64	2.65	2.58	+1.93%	114,493,600	300,945,376	0.64

需要全历史数据与程序化访问？查看中国中冶日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601618 获取全部历史日线。