中国中车

sh601766 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）

6.55

涨跌幅

+1.87%

成交量

264,913,300 股

成交额

1,735,806,976 元

换手率

1.09%

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	6.45	6.55	6.60	6.41	+1.87%	264,913,300	1,735,806,976	1.09
2026-10-13	6.36	6.43	6.44	6.33	+0.63%	165,542,900	1,060,580,608	0.68
2026-10-12	6.30	6.39	6.43	6.30	+1.43%	171,190,400	1,092,374,016	0.70
2026-10-09	6.21	6.30	6.32	6.19	+1.29%	168,172,300	1,054,509,888	0.69
2026-10-08	6.17	6.22	6.25	6.16	+0.48%	102,535,400	636,643,904	0.42
2026-09-30	6.10	6.19	6.19	6.09	+1.14%	98,953,200	610,306,176	0.41
2026-09-29	6.09	6.12	6.18	6.07	+0.00%	100,072,400	612,304,448	0.41
2026-09-28	5.97	6.12	6.13	5.96	+2.51%	193,201,700	1,172,689,024	0.79
2026-09-24	5.92	5.97	6.00	5.88	+0.84%	108,685,400	648,008,320	0.45
2026-09-23	5.98	5.92	6.01	5.91	-1.00%	99,364,600	592,307,968	0.41
2026-09-22	6.08	5.98	6.09	5.95	-1.64%	165,628,100	991,819,456	0.68
2026-09-21	6.00	6.08	6.10	5.98	+1.33%	91,277,000	554,161,344	0.38
2026-09-18	5.95	6.00	6.08	5.95	+0.84%	141,653,700	854,153,984	0.58
2026-09-17	5.95	5.95	6.01	5.92	-0.17%	84,640,700	504,391,456	0.35
2026-09-16	6.03	5.96	6.04	5.91	-1.16%	136,973,800	814,819,264	0.56
2026-09-15	6.11	6.03	6.13	6.01	-1.63%	87,251,000	528,672,512	0.36
2026-09-14	6.12	6.13	6.19	6.10	+0.00%	110,203,300	676,697,920	0.45
2026-09-11	6.09	6.13	6.16	6.00	+0.49%	182,193,900	1,110,763,904	0.75
2026-09-10	6.15	6.10	6.16	6.08	-0.97%	89,261,200	544,799,488	0.37
2026-09-09	6.20	6.16	6.21	6.13	-0.48%	88,995,800	548,815,872	0.37
2026-09-08	6.22	6.19	6.30	6.17	-0.48%	88,122,000	548,143,680	0.36
2026-09-07	6.23	6.22	6.27	6.17	-0.48%	96,144,200	596,677,056	0.40
2026-09-04	6.18	6.25	6.26	6.17	+1.30%	93,048,400	580,277,952	0.38
2026-09-03	6.22	6.17	6.27	6.15	-0.64%	112,995,500	701,875,712	0.46
2026-09-02	6.31	6.21	6.32	6.20	-1.58%	130,934,000	818,305,344	0.54
2026-09-01	6.20	6.31	6.33	6.19	+1.45%	194,026,900	1,222,100,224	0.80
2026-08-31	6.23	6.22	6.24	6.17	+0.32%	105,803,200	657,125,120	0.43
2026-08-28	6.21	6.20	6.23	6.13	-0.16%	81,246,700	502,915,616	0.33
2026-08-27	6.16	6.21	6.27	6.11	+0.49%	173,576,200	1,074,649,984	0.71
2026-08-26	6.13	6.18	6.19	6.10	+0.82%	121,620,600	749,224,384	0.50

需要全历史数据与程序化访问？查看中国中车日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601766 获取全部历史日线。