中国交建
sh601800 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）
6.17
涨跌幅
+1.48%
成交量
41,934,000 股
成交额
258,563,024 元
换手率
0.36%
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 | 6.10 | 6.17 | 6.20 | 6.08 | +1.48% | 41,934,000 | 258,563,024 | 0.36 |
| 2026-10-13 | 6.12 | 6.08 | 6.17 | 6.05 | -0.82% | 42,010,600 | 257,153,056 | 0.36 |
| 2026-10-12 | 6.07 | 6.13 | 6.15 | 6.07 | +0.99% | 33,963,900 | 208,060,288 | 0.29 |
| 2026-10-09 | 6.06 | 6.07 | 6.16 | 6.06 | +0.33% | 61,073,500 | 373,703,200 | 0.52 |
| 2026-10-08 | 5.95 | 6.05 | 6.08 | 5.92 | +1.85% | 66,493,300 | 401,810,176 | 0.57 |
| 2026-09-30 | 5.85 | 5.94 | 5.95 | 5.84 | +1.89% | 25,623,500 | 151,222,224 | 0.22 |
| 2026-09-29 | 5.76 | 5.83 | 5.85 | 5.74 | +1.22% | 20,342,100 | 118,268,544 | 0.17 |
| 2026-09-28 | 5.81 | 5.76 | 5.81 | 5.73 | -0.69% | 16,513,000 | 95,097,424 | 0.14 |
| 2026-09-24 | 5.85 | 5.80 | 5.86 | 5.78 | -1.02% | 18,948,900 | 110,078,728 | 0.16 |
| 2026-09-23 | 5.86 | 5.86 | 5.91 | 5.84 | +0.00% | 17,830,200 | 104,742,248 | 0.15 |
| 2026-09-22 | 5.87 | 5.86 | 5.90 | 5.85 | -0.34% | 13,968,200 | 81,955,112 | 0.12 |
| 2026-09-21 | 5.84 | 5.88 | 5.90 | 5.81 | +0.68% | 17,541,100 | 102,784,616 | 0.15 |
| 2026-09-18 | 5.81 | 5.84 | 5.86 | 5.80 | +0.52% | 20,399,100 | 119,033,304 | 0.17 |
| 2026-09-17 | 5.79 | 5.81 | 5.85 | 5.76 | +0.17% | 20,321,900 | 117,843,168 | 0.17 |
| 2026-09-16 | 5.83 | 5.80 | 5.85 | 5.75 | -0.68% | 26,737,900 | 154,694,032 | 0.23 |
| 2026-09-15 | 5.91 | 5.84 | 5.92 | 5.83 | -1.35% | 23,487,100 | 137,882,704 | 0.20 |
| 2026-09-14 | 5.93 | 5.92 | 5.98 | 5.90 | -0.34% | 17,895,700 | 106,093,224 | 0.15 |
| 2026-09-11 | 6.00 | 5.94 | 6.01 | 5.92 | -1.33% | 27,417,600 | 162,988,096 | 0.23 |
| 2026-09-10 | 6.02 | 6.02 | 6.03 | 5.98 | +0.00% | 20,928,900 | 125,917,608 | 0.18 |
| 2026-09-09 | 6.01 | 6.02 | 6.03 | 5.96 | +0.33% | 26,965,700 | 161,973,936 | 0.23 |
| 2026-09-08 | 5.95 | 6.00 | 6.00 | 5.94 | +0.84% | 25,261,900 | 151,134,576 | 0.22 |
| 2026-09-07 | 5.97 | 5.95 | 5.99 | 5.93 | -0.34% | 25,722,800 | 153,122,544 | 0.22 |
| 2026-09-04 | 5.94 | 5.97 | 6.00 | 5.93 | +0.67% | 26,260,300 | 156,887,584 | 0.22 |
| 2026-09-03 | 5.90 | 5.93 | 5.97 | 5.89 | +0.68% | 18,994,400 | 112,796,448 | 0.16 |
| 2026-09-02 | 5.97 | 5.89 | 5.99 | 5.88 | -1.67% | 25,312,100 | 149,845,472 | 0.22 |
| 2026-09-01 | 5.93 | 5.99 | 6.00 | 5.92 | +1.01% | 23,498,500 | 140,401,552 | 0.20 |
| 2026-08-31 | 5.99 | 5.93 | 6.00 | 5.92 | -0.84% | 25,017,800 | 148,575,040 | 0.21 |
| 2026-08-28 | 5.94 | 5.98 | 5.99 | 5.91 | +0.50% | 21,723,700 | 129,393,784 | 0.19 |
| 2026-08-27 | 6.03 | 5.95 | 6.03 | 5.93 | -1.16% | 27,239,100 | 162,361,872 | 0.23 |
| 2026-08-26 | 5.94 | 6.02 | 6.03 | 5.93 | +1.18% | 29,301,200 | 176,074,944 | 0.25 |
需要全历史数据与程序化访问？
查看 中国交建 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=sh601800 获取全部历史日线。