成都银行

sh601838 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）

19.25

涨跌幅

+0.00%

成交量

25,675,700 股

成交额

497,624,192 元

换手率

0.61%

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	19.30	19.25	19.65	19.21	+0.00%	25,675,700	497,624,192	0.61
2026-10-13	19.48	19.25	19.63	19.19	-1.23%	22,884,000	442,537,504	0.54
2026-10-12	19.29	19.49	19.53	19.29	+1.04%	22,124,900	430,274,912	0.52
2026-10-09	19.59	19.29	19.85	19.29	-1.48%	17,556,600	341,681,344	0.41
2026-10-08	19.33	19.58	19.67	19.15	+1.40%	27,828,400	541,450,752	0.66
2026-09-30	18.90	19.31	19.49	18.89	+2.28%	27,935,600	539,642,368	0.66
2026-09-29	19.10	18.88	19.16	18.88	-0.84%	17,244,000	327,572,288	0.41
2026-09-28	19.04	19.04	19.20	18.97	+0.00%	25,698,900	490,150,240	0.61
2026-09-24	18.85	19.04	19.18	18.82	+1.01%	19,090,300	364,054,464	0.45
2026-09-23	18.95	18.85	19.07	18.75	-0.74%	12,077,700	227,441,712	0.28
2026-09-22	19.04	18.99	19.08	18.72	-0.68%	22,853,400	431,350,496	0.54
2026-09-21	19.04	19.12	19.30	18.90	-0.10%	26,435,200	505,932,800	0.62
2026-09-18	19.31	19.14	19.44	19.12	-3.43%	20,858,600	401,282,880	0.49
2026-09-17	19.90	19.82	19.99	19.60	-0.25%	19,226,800	381,183,424	0.45
2026-09-16	20.03	19.87	20.15	19.73	-0.85%	19,173,400	380,974,528	0.45
2026-09-15	20.28	20.04	20.29	19.95	-1.04%	18,726,500	376,224,992	0.44
2026-09-14	20.09	20.25	20.39	20.00	+1.00%	19,608,500	397,100,320	0.46
2026-09-11	20.30	20.05	20.33	19.95	-1.13%	16,136,700	324,680,672	0.38
2026-09-10	19.89	20.28	20.29	19.79	+2.11%	20,055,600	404,190,880	0.47
2026-09-09	19.81	19.86	19.95	19.75	+0.25%	11,534,200	229,170,080	0.27
2026-09-08	19.45	19.81	19.88	19.42	+2.11%	23,505,300	463,531,360	0.55
2026-09-07	19.47	19.40	19.55	19.27	-0.46%	23,350,000	452,401,952	0.55
2026-09-04	19.34	19.49	19.60	19.34	+0.46%	12,876,800	251,004,816	0.30
2026-09-03	19.31	19.40	19.64	19.31	-0.10%	17,626,800	343,862,080	0.42
2026-09-02	19.49	19.42	19.59	19.28	-0.05%	13,283,500	257,540,416	0.31
2026-09-01	18.93	19.43	19.50	18.90	+1.99%	28,859,000	557,948,736	0.68
2026-08-31	18.79	19.05	19.06	18.77	+1.82%	21,866,900	414,864,864	0.52
2026-08-28	18.76	18.71	18.81	18.63	-0.27%	12,132,000	227,054,272	0.29
2026-08-27	18.80	18.76	18.93	18.58	-0.16%	18,280,900	342,371,104	0.43
2026-08-26	18.59	18.79	18.89	18.59	+0.37%	15,564,000	292,509,184	0.37

需要全历史数据与程序化访问？查看成都银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601838 获取全部历史日线。