中创智领

sh601717 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）

13.75

涨跌幅

+0.73%

成交量

13,546,500 股

成交额

186,616,448 元

换手率

0.88%

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	13.65	13.75	13.87	13.56	+0.73%	13,546,500	186,616,448	0.88
2026-10-13	13.90	13.65	13.90	13.59	-1.94%	13,959,300	191,251,856	0.91
2026-10-12	13.75	13.92	13.96	13.61	+0.94%	20,888,100	288,741,344	1.35
2026-10-09	13.39	13.79	13.79	13.31	+3.30%	26,369,100	357,652,352	1.71
2026-10-08	13.26	13.35	13.49	13.17	+0.00%	14,415,200	192,587,136	0.93
2026-09-30	13.05	13.35	13.41	13.01	+2.77%	16,708,400	220,862,720	1.08
2026-09-29	13.08	12.99	13.12	12.96	-0.76%	14,451,200	188,239,040	0.94
2026-09-28	13.33	13.09	13.50	13.05	-2.31%	20,633,600	272,850,656	1.34
2026-09-24	13.54	13.40	13.57	13.36	-1.25%	12,404,000	166,628,192	0.80
2026-09-23	13.66	13.57	13.68	13.55	-0.59%	9,283,300	126,154,656	0.60
2026-09-22	13.79	13.65	13.85	13.64	-1.09%	14,075,800	193,204,096	0.91
2026-09-21	13.87	13.80	13.93	13.75	-0.72%	11,217,000	155,091,232	0.73
2026-09-18	14.07	13.90	14.09	13.87	-0.57%	12,412,900	173,098,624	0.80
2026-09-17	13.81	13.98	14.03	13.73	+0.65%	13,953,300	194,089,552	0.90
2026-09-16	13.78	13.89	13.91	13.36	+0.73%	28,027,900	381,379,808	1.82
2026-09-15	13.95	13.79	13.98	13.75	-1.36%	14,595,400	202,010,480	0.95
2026-09-14	14.01	13.98	14.08	13.92	-0.64%	14,934,900	208,814,992	0.97
2026-09-11	14.37	14.07	14.40	13.88	-2.63%	23,217,000	325,552,576	1.51
2026-09-10	14.60	14.45	14.63	14.42	-1.23%	9,763,000	141,445,872	0.63
2026-09-09	14.80	14.63	14.80	14.55	-1.61%	12,221,700	179,028,080	0.79
2026-09-08	14.36	14.87	14.94	14.35	+3.77%	20,591,600	302,409,696	1.34
2026-09-07	14.47	14.33	14.60	14.32	-0.97%	12,810,100	184,533,056	0.83
2026-09-04	14.41	14.47	14.61	14.41	+0.56%	14,982,100	217,632,112	0.97
2026-09-03	14.29	14.39	14.50	14.26	+0.98%	16,721,000	241,000,368	1.08
2026-09-02	14.66	14.25	14.70	14.24	-2.86%	19,240,100	275,861,792	1.25
2026-09-01	14.11	14.67	14.78	14.11	+3.09%	32,901,700	479,623,488	2.13
2026-08-31	14.32	14.23	14.63	14.07	-5.45%	41,787,500	597,047,744	2.71
2026-08-28	15.02	15.05	15.13	14.84	-0.20%	14,941,700	223,941,536	0.97
2026-08-27	15.20	15.08	15.21	14.85	-0.98%	18,553,300	277,912,896	1.20
2026-08-26	15.17	15.23	15.40	15.09	+0.93%	13,020,300	199,003,392	0.84

需要全历史数据与程序化访问？查看中创智领日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601717 获取全部历史日线。