京沪高铁
sh601816 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）
5.11
涨跌幅
+2.82%
成交量
248,106,600 股
成交额
1,258,102,016 元
换手率
0.51%
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 | 4.97 | 5.11 | 5.12 | 4.96 | +2.82% | 248,106,600 | 1,258,102,016 | 0.51 |
| 2026-10-13 | 4.92 | 4.97 | 5.01 | 4.91 | +1.02% | 191,531,000 | 949,782,080 | 0.39 |
| 2026-10-12 | 4.82 | 4.92 | 4.94 | 4.81 | +2.29% | 173,164,500 | 848,629,504 | 0.35 |
| 2026-10-09 | 4.81 | 4.81 | 4.86 | 4.80 | +0.00% | 182,326,900 | 882,021,952 | 0.37 |
| 2026-10-08 | 4.77 | 4.81 | 4.82 | 4.74 | +1.05% | 177,789,500 | 849,467,392 | 0.36 |
| 2026-09-30 | 4.72 | 4.76 | 4.79 | 4.70 | +1.28% | 164,169,000 | 782,054,016 | 0.34 |
| 2026-09-29 | 4.78 | 4.70 | 4.81 | 4.69 | -1.67% | 168,211,200 | 797,376,832 | 0.34 |
| 2026-09-28 | 4.70 | 4.78 | 4.80 | 4.69 | +1.92% | 233,484,400 | 1,111,187,968 | 0.48 |
| 2026-09-24 | 4.71 | 4.69 | 4.73 | 4.69 | -0.42% | 98,854,300 | 465,031,328 | 0.20 |
| 2026-09-23 | 4.74 | 4.71 | 4.75 | 4.71 | -0.63% | 87,148,400 | 411,772,832 | 0.18 |
| 2026-09-22 | 4.77 | 4.74 | 4.79 | 4.73 | -0.63% | 116,701,100 | 554,209,024 | 0.24 |
| 2026-09-21 | 4.75 | 4.77 | 4.78 | 4.72 | +0.42% | 98,112,500 | 466,796,704 | 0.20 |
| 2026-09-18 | 4.76 | 4.75 | 4.78 | 4.74 | -0.21% | 94,044,800 | 447,398,304 | 0.19 |
| 2026-09-17 | 4.73 | 4.76 | 4.78 | 4.70 | +0.42% | 109,061,800 | 517,683,968 | 0.22 |
| 2026-09-16 | 4.80 | 4.74 | 4.80 | 4.73 | -1.04% | 108,858,900 | 517,043,488 | 0.22 |
| 2026-09-15 | 4.85 | 4.79 | 4.86 | 4.77 | -1.03% | 113,287,000 | 544,786,688 | 0.23 |
| 2026-09-14 | 4.82 | 4.84 | 4.86 | 4.81 | +0.62% | 109,536,900 | 530,066,720 | 0.22 |
| 2026-09-11 | 4.84 | 4.81 | 4.84 | 4.78 | -0.41% | 113,025,400 | 543,612,800 | 0.23 |
| 2026-09-10 | 4.81 | 4.83 | 4.85 | 4.77 | +0.63% | 98,489,400 | 474,846,272 | 0.20 |
| 2026-09-09 | 4.81 | 4.80 | 4.82 | 4.76 | -0.41% | 124,927,100 | 598,630,400 | 0.26 |
| 2026-09-08 | 4.84 | 4.82 | 4.86 | 4.81 | -0.41% | 119,176,400 | 575,448,000 | 0.24 |
| 2026-09-07 | 4.91 | 4.84 | 4.93 | 4.83 | -1.22% | 150,577,500 | 732,003,904 | 0.31 |
| 2026-09-04 | 4.88 | 4.90 | 4.93 | 4.88 | +0.41% | 111,993,300 | 549,537,664 | 0.23 |
| 2026-09-03 | 4.91 | 4.88 | 4.96 | 4.88 | -0.81% | 120,278,300 | 592,106,432 | 0.25 |
| 2026-09-02 | 4.92 | 4.92 | 4.93 | 4.86 | +0.20% | 101,649,500 | 498,285,088 | 0.21 |
| 2026-09-01 | 4.89 | 4.91 | 4.94 | 4.86 | +0.41% | 150,983,600 | 740,701,824 | 0.31 |
| 2026-08-31 | 4.88 | 4.89 | 4.89 | 4.85 | +0.62% | 133,985,200 | 652,671,680 | 0.27 |
| 2026-08-28 | 4.84 | 4.86 | 4.87 | 4.81 | +0.21% | 111,606,400 | 540,049,536 | 0.23 |
| 2026-08-27 | 4.93 | 4.85 | 4.94 | 4.82 | -1.62% | 169,612,900 | 823,240,704 | 0.35 |
| 2026-08-26 | 4.87 | 4.93 | 4.96 | 4.86 | +1.23% | 114,109,100 | 562,813,824 | 0.23 |
需要全历史数据与程序化访问？
查看 京沪高铁 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=sh601816 获取全部历史日线。