中国电信

sh601728 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）

6.68

涨跌幅

+0.91%

成交量

91,624,900 股

成交额

611,115,584 元

换手率

0.12%

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	6.61	6.68	6.70	6.58	+0.91%	91,624,900	611,115,584	0.12
2026-10-13	6.58	6.62	6.63	6.52	+0.91%	109,284,100	720,416,896	0.14
2026-10-12	6.50	6.56	6.64	6.50	+1.08%	134,033,700	881,674,624	0.17
2026-10-09	6.43	6.49	6.55	6.41	+1.09%	127,663,200	830,955,264	0.16
2026-10-08	6.28	6.42	6.44	6.23	+2.23%	114,510,000	728,585,024	0.15
2026-09-30	6.27	6.28	6.31	6.25	+0.16%	47,168,500	296,545,408	0.06
2026-09-29	6.25	6.27	6.30	6.23	+0.32%	73,557,400	461,546,176	0.09
2026-09-28	6.15	6.25	6.27	6.13	+1.46%	117,693,600	730,022,272	0.15
2026-09-24	6.09	6.16	6.17	6.05	+0.98%	89,081,900	545,138,560	0.11
2026-09-23	6.12	6.10	6.16	6.10	-0.33%	54,053,200	330,897,760	0.07
2026-09-22	6.15	6.12	6.21	6.10	-0.65%	77,613,600	477,183,680	0.10
2026-09-21	6.18	6.16	6.19	6.12	-0.48%	71,866,200	442,040,672	0.09
2026-09-18	6.24	6.19	6.27	6.17	-0.96%	71,786,600	446,270,112	0.09
2026-09-17	6.26	6.25	6.32	6.24	-0.16%	61,153,500	383,965,664	0.08
2026-09-16	6.28	6.26	6.31	6.18	-0.32%	63,229,100	394,717,312	0.08
2026-09-15	6.24	6.28	6.33	6.20	+0.32%	81,960,100	513,180,160	0.11
2026-09-14	6.29	6.26	6.39	6.25	-0.48%	91,086,600	574,939,776	0.12
2026-09-11	6.20	6.29	6.31	6.11	+1.62%	148,531,300	929,243,008	0.19
2026-09-10	6.15	6.19	6.20	6.10	-1.43%	93,639,200	576,684,736	0.12
2026-09-09	6.32	6.28	6.33	6.23	-0.48%	79,528,200	498,732,320	0.10
2026-09-08	6.35	6.31	6.40	6.29	-0.47%	67,697,800	428,585,664	0.09
2026-09-07	6.38	6.34	6.41	6.30	-0.63%	79,437,400	504,089,664	0.10
2026-09-04	6.41	6.38	6.47	6.35	-0.31%	84,945,700	544,356,864	0.11
2026-09-03	6.47	6.40	6.53	6.40	-1.08%	65,786,700	424,335,296	0.08
2026-09-02	6.52	6.47	6.53	6.40	+0.00%	67,668,600	437,206,848	0.09
2026-09-01	6.37	6.47	6.48	6.35	+1.57%	87,768,000	564,926,720	0.11
2026-08-31	6.32	6.37	6.39	6.23	+1.11%	102,962,000	650,298,880	0.13
2026-08-28	6.33	6.30	6.35	6.26	-0.79%	91,214,000	573,840,192	0.12
2026-08-27	6.41	6.35	6.41	6.32	-1.09%	87,282,100	555,006,400	0.11
2026-08-26	6.46	6.42	6.48	6.41	-0.47%	69,347,400	445,895,424	0.09

需要全历史数据与程序化访问？查看中国电信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601728 获取全部历史日线。