中国卫通

sh601698 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）

21.97

涨跌幅

-1.48%

成交量

10,945,800 股

成交额

242,363,952 元

换手率

0.26%

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	22.35	21.97	22.42	21.90	-1.48%	10,945,800	242,363,952	0.26
2026-10-13	21.95	22.30	22.45	21.60	+1.04%	16,123,400	354,864,928	0.38
2026-10-12	22.58	22.07	22.75	22.04	-2.26%	10,810,900	241,492,384	0.26
2026-10-09	22.90	22.58	23.07	21.95	-1.78%	18,617,300	416,811,104	0.44
2026-10-08	22.60	22.99	23.45	22.60	+1.73%	21,429,500	495,113,952	0.51
2026-09-30	22.90	22.60	22.99	22.53	-0.44%	8,569,300	194,483,712	0.20
2026-09-29	23.00	22.70	23.15	22.64	-1.43%	11,923,700	271,866,560	0.28
2026-09-28	23.47	23.03	23.57	22.84	-2.25%	16,726,500	385,961,280	0.40
2026-09-24	23.50	23.56	24.04	23.31	-0.04%	18,876,300	446,522,720	0.45
2026-09-23	24.00	23.57	24.06	23.53	-1.79%	15,617,300	369,450,912	0.37
2026-09-22	24.15	24.00	24.38	23.95	-0.17%	18,183,900	439,246,944	0.43
2026-09-21	24.22	24.04	24.34	23.88	-0.70%	20,820,400	501,091,168	0.49
2026-09-18	23.63	24.21	24.24	23.63	+2.89%	23,301,600	560,599,808	0.55
2026-09-17	23.80	23.53	24.12	23.52	-1.75%	14,824,500	351,638,656	0.35
2026-09-16	23.60	23.95	24.04	23.52	+1.40%	15,443,800	368,430,656	0.37
2026-09-15	23.72	23.62	23.96	23.60	-0.71%	9,933,400	235,541,856	0.24
2026-09-14	24.14	23.79	24.27	23.74	-1.53%	13,673,500	327,015,584	0.32
2026-09-11	24.12	24.16	24.39	23.71	-0.54%	18,372,000	441,333,792	0.43
2026-09-10	24.08	24.29	24.45	23.99	+0.12%	15,007,100	364,199,456	0.36
2026-09-09	24.23	24.26	24.44	24.05	+0.08%	15,678,000	380,253,792	0.37
2026-09-08	23.98	24.24	24.42	23.96	+1.08%	16,234,800	393,301,696	0.38
2026-09-07	24.00	23.98	24.10	23.70	-0.08%	14,691,900	350,933,824	0.35
2026-09-04	24.10	24.00	24.48	23.92	+0.29%	21,073,000	511,053,888	0.50
2026-09-03	24.29	23.93	24.30	23.80	-0.87%	13,264,500	318,159,264	0.31
2026-09-02	24.04	24.14	24.40	24.03	-0.66%	14,027,400	339,387,968	0.33
2026-09-01	24.38	24.30	24.45	24.17	-0.41%	13,480,000	327,440,128	0.32
2026-08-31	23.77	24.40	24.47	23.70	+1.50%	18,112,900	438,974,176	0.43
2026-08-28	24.28	24.04	24.40	24.02	-1.19%	14,523,100	350,795,040	0.34
2026-08-27	24.11	24.33	24.39	23.99	+0.91%	15,665,700	379,868,416	0.37
2026-08-26	23.80	24.11	24.24	23.72	+1.35%	15,355,700	368,787,584	0.36

需要全历史数据与程序化访问？查看中国卫通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601698 获取全部历史日线。