邮储银行
sh601658 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）
5.55
涨跌幅
+0.00%
成交量
149,318,600 股
成交额
828,778,624 元
换手率
0.21%
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 | 5.52 | 5.55 | 5.59 | 5.51 | +0.00% | 149,318,600 | 828,778,624 | 0.21 |
| 2026-10-13 | 5.55 | 5.55 | 5.58 | 5.49 | +0.00% | 186,211,900 | 1,030,306,752 | 0.26 |
| 2026-10-12 | 5.42 | 5.55 | 5.55 | 5.41 | +2.59% | 201,639,700 | 1,112,323,584 | 0.28 |
| 2026-10-09 | 5.49 | 5.41 | 5.52 | 5.40 | -1.46% | 191,388,500 | 1,041,930,816 | 0.26 |
| 2026-10-08 | 5.44 | 5.49 | 5.53 | 5.42 | +0.55% | 170,320,200 | 934,882,048 | 0.23 |
| 2026-09-30 | 5.40 | 5.46 | 5.49 | 5.39 | +0.92% | 155,278,600 | 846,289,216 | 0.21 |
| 2026-09-29 | 5.33 | 5.41 | 5.44 | 5.31 | +1.69% | 201,935,700 | 1,087,519,872 | 0.28 |
| 2026-09-28 | 5.33 | 5.32 | 5.41 | 5.30 | -0.19% | 173,204,300 | 926,927,680 | 0.24 |
| 2026-09-24 | 5.32 | 5.33 | 5.39 | 5.31 | +0.19% | 125,178,700 | 669,107,904 | 0.17 |
| 2026-09-23 | 5.32 | 5.32 | 5.38 | 5.28 | -0.19% | 115,429,100 | 613,832,256 | 0.16 |
| 2026-09-22 | 5.34 | 5.33 | 5.35 | 5.30 | -0.37% | 125,551,400 | 668,117,504 | 0.17 |
| 2026-09-21 | 5.32 | 5.35 | 5.36 | 5.27 | +0.38% | 114,556,400 | 609,929,536 | 0.16 |
| 2026-09-18 | 5.36 | 5.33 | 5.40 | 5.32 | -0.93% | 145,732,000 | 779,259,968 | 0.20 |
| 2026-09-17 | 5.38 | 5.38 | 5.42 | 5.33 | -0.19% | 140,623,500 | 756,566,592 | 0.19 |
| 2026-09-16 | 5.37 | 5.39 | 5.40 | 5.33 | +0.00% | 140,934,300 | 755,971,392 | 0.19 |
| 2026-09-15 | 5.45 | 5.39 | 5.46 | 5.37 | -1.10% | 150,816,200 | 814,943,360 | 0.21 |
| 2026-09-14 | 5.44 | 5.45 | 5.55 | 5.43 | -0.18% | 183,754,400 | 1,005,517,696 | 0.25 |
| 2026-09-11 | 5.48 | 5.46 | 5.50 | 5.40 | +0.00% | 162,993,300 | 889,435,904 | 0.22 |
| 2026-09-10 | 5.40 | 5.46 | 5.48 | 5.39 | +1.11% | 141,648,000 | 771,544,384 | 0.20 |
| 2026-09-09 | 5.40 | 5.40 | 5.42 | 5.36 | -0.37% | 114,454,800 | 617,522,688 | 0.16 |
| 2026-09-08 | 5.38 | 5.42 | 5.43 | 5.33 | +0.56% | 154,931,100 | 835,355,968 | 0.21 |
| 2026-09-07 | 5.43 | 5.39 | 5.46 | 5.32 | -0.55% | 266,970,300 | 1,434,723,840 | 0.37 |
| 2026-09-04 | 5.44 | 5.42 | 5.49 | 5.41 | -0.55% | 240,675,200 | 1,311,396,608 | 0.33 |
| 2026-09-03 | 5.53 | 5.45 | 5.61 | 5.43 | -1.98% | 282,052,500 | 1,555,668,608 | 0.39 |
| 2026-09-02 | 5.50 | 5.56 | 5.60 | 5.47 | +1.46% | 322,761,500 | 1,792,049,024 | 0.45 |
| 2026-09-01 | 5.24 | 5.48 | 5.50 | 5.23 | +4.18% | 433,557,200 | 2,347,734,272 | 0.60 |
| 2026-08-31 | 5.05 | 5.26 | 5.27 | 5.04 | +5.41% | 545,043,100 | 2,824,231,680 | 0.75 |
| 2026-08-28 | 4.99 | 4.99 | 5.01 | 4.97 | -0.20% | 88,976,400 | 444,056,832 | 0.12 |
| 2026-08-27 | 5.07 | 5.00 | 5.07 | 4.98 | -1.57% | 138,967,900 | 697,087,040 | 0.19 |
| 2026-08-26 | 5.04 | 5.08 | 5.08 | 5.03 | +0.79% | 124,163,900 | 628,838,720 | 0.17 |
需要全历史数据与程序化访问？
查看 邮储银行 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=sh601658 获取全部历史日线。