控制台 登录/注册

中远海发

sh601866 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）
2.48
涨跌幅
+0.81%
成交量
82,990,300 股
成交额
206,437,264 元
换手率
0.85%
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 2.45 2.48 2.51 2.45 +0.81% 82,990,300 206,437,264 0.85
2026-10-13 2.44 2.46 2.48 2.42 +0.82% 83,841,000 205,913,248 0.86
2026-10-12 2.45 2.44 2.48 2.41 -0.81% 79,313,400 193,428,816 0.82
2026-10-09 2.47 2.46 2.51 2.45 -0.40% 86,752,800 214,290,512 0.89
2026-10-08 2.44 2.47 2.51 2.43 +1.23% 97,504,300 241,915,328 1.00
2026-09-30 2.40 2.44 2.45 2.39 +1.24% 59,708,400 144,706,912 0.61
2026-09-29 2.41 2.41 2.44 2.40 -0.41% 45,850,200 110,802,416 0.47
2026-09-28 2.42 2.42 2.43 2.39 +0.00% 55,980,200 134,641,472 0.58
2026-09-24 2.42 2.42 2.44 2.40 +0.00% 48,965,900 118,498,536 0.50
2026-09-23 2.45 2.42 2.46 2.42 -1.22% 48,137,500 117,185,832 0.50
2026-09-22 2.49 2.45 2.50 2.44 -2.00% 65,443,600 160,939,040 0.67
2026-09-21 2.47 2.50 2.51 2.45 +1.21% 59,975,500 149,068,752 0.62
2026-09-18 2.46 2.47 2.50 2.45 +0.00% 60,643,600 150,129,264 0.62
2026-09-17 2.45 2.47 2.48 2.42 +0.82% 58,497,600 143,599,424 0.60
2026-09-16 2.47 2.45 2.48 2.42 -0.41% 67,007,300 163,853,408 0.69
2026-09-15 2.48 2.46 2.49 2.44 -1.20% 57,853,200 142,683,392 0.60
2026-09-14 2.50 2.49 2.56 2.48 -0.40% 79,529,200 199,778,656 0.82
2026-09-11 2.55 2.50 2.56 2.48 -2.34% 97,562,400 243,929,344 1.00
2026-09-10 2.53 2.56 2.57 2.49 +1.59% 118,755,100 301,266,752 1.22
2026-09-09 2.47 2.52 2.54 2.46 +1.61% 110,862,800 278,489,216 1.14
2026-09-08 2.44 2.48 2.49 2.43 +1.64% 65,500,600 161,564,992 0.67
2026-09-07 2.44 2.44 2.45 2.42 +0.00% 60,371,300 147,173,600 0.62
2026-09-04 2.44 2.44 2.46 2.43 +0.41% 60,713,000 148,282,096 0.63
2026-09-03 2.40 2.43 2.45 2.40 +1.25% 72,935,800 177,271,904 0.75
2026-09-02 2.45 2.40 2.46 2.40 -2.04% 73,491,700 177,887,248 0.76
2026-09-01 2.43 2.45 2.46 2.42 +0.82% 72,294,100 177,031,232 0.74
2026-08-31 2.42 2.43 2.44 2.40 +0.41% 69,792,700 169,202,112 0.72
2026-08-28 2.39 2.42 2.43 2.37 +1.26% 75,274,600 181,135,312 0.78
2026-08-27 2.42 2.39 2.43 2.35 -1.65% 100,184,000 238,955,920 1.03
2026-08-26 2.40 2.43 2.44 2.39 +1.25% 66,868,700 162,116,992 0.69
需要全历史数据与程序化访问？ 查看 中远海发 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=sh601866 获取全部历史日线。