中国科传
sh601858 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）
26.11
涨跌幅
+9.98%
成交量
36,042,200 股
成交额
912,508,800 元
换手率
4.56%
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 | 23.45 | 26.11 | 26.11 | 23.45 | +9.98% | 36,042,200 | 912,508,800 | 4.56 |
| 2026-10-13 | 22.56 | 23.74 | 24.45 | 21.90 | +4.44% | 26,044,200 | 608,793,600 | 3.29 |
| 2026-10-12 | 22.60 | 22.73 | 23.58 | 22.37 | +2.25% | 21,305,000 | 486,535,872 | 2.70 |
| 2026-10-09 | 21.20 | 22.23 | 22.47 | 20.96 | +5.11% | 12,050,900 | 261,794,272 | 1.52 |
| 2026-10-08 | 21.62 | 21.15 | 21.64 | 20.59 | -1.99% | 8,881,300 | 186,423,728 | 1.12 |
| 2026-09-30 | 22.11 | 21.58 | 22.25 | 21.55 | -2.40% | 9,012,100 | 196,146,672 | 1.14 |
| 2026-09-29 | 21.60 | 22.11 | 22.39 | 21.52 | +2.12% | 17,478,500 | 384,854,048 | 2.21 |
| 2026-09-28 | 21.16 | 21.65 | 21.84 | 20.76 | +3.59% | 12,974,400 | 277,503,776 | 1.64 |
| 2026-09-24 | 21.22 | 20.90 | 21.60 | 20.70 | -2.15% | 6,557,500 | 138,441,088 | 0.83 |
| 2026-09-23 | 21.61 | 21.36 | 21.65 | 21.26 | -1.39% | 8,893,200 | 190,509,904 | 1.12 |
| 2026-09-22 | 20.87 | 21.66 | 21.99 | 20.80 | +3.84% | 13,627,300 | 293,142,176 | 1.72 |
| 2026-09-21 | 20.38 | 20.86 | 21.05 | 20.03 | +3.06% | 10,084,900 | 209,088,896 | 1.28 |
| 2026-09-18 | 20.05 | 20.24 | 20.49 | 20.00 | +1.00% | 7,658,000 | 155,090,288 | 0.97 |
| 2026-09-17 | 20.00 | 20.04 | 20.25 | 19.97 | -0.40% | 5,040,400 | 101,362,560 | 0.64 |
| 2026-09-16 | 19.66 | 20.12 | 20.12 | 19.55 | +1.93% | 6,575,900 | 130,451,272 | 0.83 |
| 2026-09-15 | 19.78 | 19.74 | 20.33 | 19.67 | -0.20% | 7,423,400 | 148,514,320 | 0.94 |
| 2026-09-14 | 19.51 | 19.78 | 19.89 | 19.45 | +0.25% | 5,980,900 | 118,143,240 | 0.76 |
| 2026-09-11 | 20.25 | 19.73 | 20.27 | 19.51 | -2.71% | 12,095,500 | 239,041,792 | 1.53 |
| 2026-09-10 | 20.80 | 20.28 | 21.09 | 20.11 | -3.47% | 13,861,100 | 283,858,304 | 1.75 |
| 2026-09-09 | 22.60 | 21.01 | 22.60 | 20.75 | -8.25% | 24,367,200 | 517,158,848 | 3.08 |
| 2026-09-08 | 22.65 | 22.90 | 23.20 | 21.92 | +3.90% | 32,708,600 | 743,027,648 | 4.14 |
| 2026-09-07 | 21.47 | 22.04 | 22.32 | 21.36 | +2.51% | 12,430,300 | 271,265,600 | 1.57 |
| 2026-09-04 | 21.18 | 21.50 | 22.46 | 20.79 | +3.17% | 14,987,500 | 327,104,640 | 1.90 |
| 2026-09-03 | 21.55 | 20.84 | 21.78 | 20.67 | -1.84% | 11,018,200 | 232,111,648 | 1.39 |
| 2026-09-02 | 21.80 | 21.23 | 22.10 | 21.18 | -4.54% | 12,915,500 | 277,487,264 | 1.63 |
| 2026-09-01 | 22.12 | 22.24 | 22.58 | 21.95 | +0.63% | 15,155,400 | 336,567,168 | 1.92 |
| 2026-08-31 | 21.53 | 22.10 | 22.80 | 21.43 | +0.78% | 14,601,200 | 322,134,016 | 1.85 |
| 2026-08-28 | 22.37 | 21.93 | 22.46 | 21.76 | -0.99% | 8,494,700 | 186,490,016 | 1.07 |
| 2026-08-27 | 21.56 | 22.15 | 22.46 | 21.38 | +2.88% | 8,764,200 | 193,795,840 | 1.11 |
| 2026-08-26 | 21.70 | 21.53 | 22.11 | 21.40 | -2.05% | 6,945,700 | 150,428,400 | 0.88 |
需要全历史数据与程序化访问？
查看 中国科传 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=sh601858 获取全部历史日线。