齐鲁银行
sh601665 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）
6.81
涨跌幅
-2.99%
成交量
118,554,500 股
成交额
813,900,736 元
换手率
1.93%
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 | 7.02 | 6.81 | 7.06 | 6.76 | -2.99% | 118,554,500 | 813,900,736 | 1.93 |
| 2026-10-13 | 7.14 | 7.02 | 7.16 | 6.94 | -1.68% | 65,903,800 | 463,190,272 | 1.07 |
| 2026-10-12 | 7.10 | 7.14 | 7.18 | 7.08 | +0.85% | 66,965,700 | 477,857,664 | 1.09 |
| 2026-10-09 | 7.16 | 7.08 | 7.20 | 7.08 | -0.98% | 46,394,400 | 330,737,920 | 0.75 |
| 2026-10-08 | 7.09 | 7.15 | 7.19 | 7.07 | +0.28% | 49,341,900 | 352,266,176 | 0.80 |
| 2026-09-30 | 6.94 | 7.13 | 7.14 | 6.92 | +2.74% | 46,482,000 | 329,045,632 | 0.76 |
| 2026-09-29 | 6.94 | 6.94 | 7.00 | 6.87 | -0.29% | 31,377,700 | 217,437,712 | 0.51 |
| 2026-09-28 | 6.98 | 6.96 | 7.06 | 6.91 | -0.14% | 56,250,100 | 392,922,048 | 0.91 |
| 2026-09-24 | 6.88 | 6.97 | 7.01 | 6.86 | +1.31% | 52,757,300 | 366,789,952 | 0.86 |
| 2026-09-23 | 6.83 | 6.88 | 6.89 | 6.80 | +0.88% | 37,769,600 | 258,991,584 | 0.61 |
| 2026-09-22 | 6.88 | 6.82 | 6.90 | 6.78 | -1.30% | 56,450,700 | 385,490,464 | 0.92 |
| 2026-09-21 | 6.86 | 6.91 | 6.99 | 6.82 | +0.14% | 66,371,700 | 458,727,808 | 1.08 |
| 2026-09-18 | 6.87 | 6.90 | 6.95 | 6.84 | +0.15% | 44,533,200 | 306,420,736 | 0.72 |
| 2026-09-17 | 6.96 | 6.89 | 7.03 | 6.88 | -1.29% | 37,002,400 | 256,934,880 | 0.60 |
| 2026-09-16 | 7.06 | 6.98 | 7.12 | 6.94 | -1.55% | 53,261,900 | 372,307,552 | 0.87 |
| 2026-09-15 | 7.12 | 7.09 | 7.18 | 7.05 | -0.84% | 53,576,300 | 380,636,480 | 0.87 |
| 2026-09-14 | 7.16 | 7.15 | 7.25 | 7.11 | +0.00% | 53,426,900 | 382,963,968 | 0.87 |
| 2026-09-11 | 7.25 | 7.15 | 7.27 | 7.12 | -1.65% | 62,314,900 | 446,582,112 | 1.01 |
| 2026-09-10 | 7.13 | 7.27 | 7.32 | 7.09 | +1.96% | 75,759,800 | 549,347,584 | 1.23 |
| 2026-09-09 | 7.06 | 7.13 | 7.21 | 7.05 | +0.71% | 44,032,500 | 313,838,720 | 0.72 |
| 2026-09-08 | 7.06 | 7.08 | 7.16 | 7.00 | +0.43% | 54,769,100 | 387,917,728 | 0.89 |
| 2026-09-07 | 7.19 | 7.05 | 7.23 | 6.99 | -2.22% | 84,278,000 | 595,506,624 | 1.37 |
| 2026-09-04 | 7.11 | 7.21 | 7.22 | 7.05 | +1.12% | 58,858,300 | 422,078,528 | 0.96 |
| 2026-09-03 | 7.18 | 7.13 | 7.31 | 7.10 | -0.56% | 70,532,200 | 508,582,880 | 1.15 |
| 2026-09-02 | 7.12 | 7.17 | 7.20 | 7.03 | +0.56% | 64,109,200 | 458,024,736 | 1.04 |
| 2026-09-01 | 6.97 | 7.13 | 7.15 | 6.95 | +1.42% | 76,986,800 | 545,017,408 | 1.25 |
| 2026-08-31 | 6.80 | 7.03 | 7.04 | 6.74 | +6.68% | 131,520,900 | 907,724,288 | 2.14 |
| 2026-08-28 | 6.55 | 6.59 | 6.62 | 6.50 | +0.61% | 45,448,000 | 298,522,016 | 0.74 |
| 2026-08-27 | 6.60 | 6.55 | 6.63 | 6.46 | -0.91% | 46,300,700 | 303,012,480 | 0.75 |
| 2026-08-26 | 6.52 | 6.61 | 6.65 | 6.49 | +1.38% | 43,134,300 | 283,944,672 | 0.70 |
需要全历史数据与程序化访问？
查看 齐鲁银行 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=sh601665 获取全部历史日线。