皖新传媒
sh601801 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）
5.70
涨跌幅
+1.24%
成交量
25,554,900 股
成交额
145,050,048 元
换手率
1.31%
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 | 5.61 | 5.70 | 5.75 | 5.57 | +1.24% | 25,554,900 | 145,050,048 | 1.31 |
| 2026-10-13 | 5.65 | 5.63 | 5.70 | 5.49 | -1.05% | 24,303,500 | 136,449,728 | 1.24 |
| 2026-10-12 | 5.65 | 5.69 | 5.74 | 5.64 | +0.00% | 21,807,900 | 123,767,760 | 1.11 |
| 2026-10-09 | 5.40 | 5.69 | 5.74 | 5.39 | +5.18% | 40,377,700 | 225,707,424 | 2.06 |
| 2026-10-08 | 5.45 | 5.41 | 5.54 | 5.37 | -1.46% | 20,672,000 | 112,409,624 | 1.06 |
| 2026-09-30 | 5.55 | 5.49 | 5.64 | 5.45 | -0.90% | 30,910,200 | 170,908,160 | 1.58 |
| 2026-09-29 | 5.19 | 5.54 | 5.57 | 5.18 | +6.13% | 40,255,900 | 217,566,864 | 2.06 |
| 2026-09-28 | 5.52 | 5.22 | 5.55 | 5.14 | -5.61% | 38,045,600 | 201,425,760 | 1.94 |
| 2026-09-24 | 5.41 | 5.53 | 5.85 | 5.38 | +1.28% | 43,709,700 | 243,616,976 | 2.23 |
| 2026-09-23 | 5.75 | 5.46 | 5.79 | 5.42 | -6.35% | 52,384,400 | 289,015,264 | 2.68 |
| 2026-09-22 | 5.61 | 5.83 | 6.07 | 5.61 | +5.62% | 68,375,700 | 400,527,584 | 3.49 |
| 2026-09-21 | 5.71 | 5.52 | 5.85 | 5.35 | +3.37% | 45,045,300 | 249,242,768 | 2.30 |
| 2026-09-18 | 5.31 | 5.34 | 5.57 | 5.26 | +1.14% | 31,755,500 | 172,024,832 | 1.62 |
| 2026-09-17 | 5.26 | 5.28 | 5.36 | 5.23 | +0.19% | 10,843,800 | 57,480,080 | 0.55 |
| 2026-09-16 | 5.25 | 5.27 | 5.27 | 5.19 | +0.00% | 9,241,500 | 48,350,996 | 0.47 |
| 2026-09-15 | 5.36 | 5.27 | 5.39 | 5.25 | -1.68% | 8,556,500 | 45,534,744 | 0.44 |
| 2026-09-14 | 5.30 | 5.36 | 5.39 | 5.29 | +0.37% | 7,657,900 | 40,865,060 | 0.39 |
| 2026-09-11 | 5.35 | 5.34 | 5.38 | 5.27 | -0.74% | 10,678,300 | 56,826,328 | 0.55 |
| 2026-09-10 | 5.37 | 5.38 | 5.45 | 5.33 | +0.00% | 10,966,000 | 59,131,248 | 0.56 |
| 2026-09-09 | 5.47 | 5.38 | 5.50 | 5.33 | -2.36% | 13,704,900 | 73,864,304 | 0.70 |
| 2026-09-08 | 5.43 | 5.51 | 5.63 | 5.43 | +2.04% | 18,243,400 | 101,132,928 | 0.93 |
| 2026-09-07 | 5.26 | 5.40 | 5.42 | 5.26 | +3.05% | 16,999,500 | 90,597,760 | 0.87 |
| 2026-09-04 | 5.16 | 5.24 | 5.32 | 5.16 | +1.95% | 17,713,400 | 93,174,960 | 0.90 |
| 2026-09-03 | 5.20 | 5.14 | 5.30 | 5.13 | -1.15% | 15,381,800 | 80,193,648 | 0.79 |
| 2026-09-02 | 5.36 | 5.20 | 5.38 | 5.17 | -2.99% | 12,853,400 | 67,187,536 | 0.66 |
| 2026-09-01 | 5.18 | 5.36 | 5.39 | 5.18 | +2.68% | 20,497,000 | 109,202,776 | 1.05 |
| 2026-08-31 | 5.16 | 5.22 | 5.24 | 5.12 | +1.36% | 17,047,800 | 88,565,712 | 0.87 |
| 2026-08-28 | 5.07 | 5.15 | 5.17 | 5.04 | +1.38% | 21,188,400 | 108,477,360 | 1.08 |
| 2026-08-27 | 5.36 | 5.08 | 5.40 | 5.04 | -6.10% | 34,341,300 | 175,474,944 | 1.75 |
| 2026-08-26 | 5.44 | 5.41 | 5.49 | 5.40 | -0.55% | 7,459,500 | 40,561,996 | 0.38 |
需要全历史数据与程序化访问？
查看 皖新传媒 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=sh601801 获取全部历史日线。