招商轮船

sh601872 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）

21.48

涨跌幅

+0.80%

成交量

110,575,700 股

成交额

2,374,225,408 元

换手率

1.37%

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	20.90	21.48	21.88	20.90	+0.80%	110,575,700	2,374,225,408	1.37
2026-10-13	20.50	21.31	21.90	20.18	+6.55%	169,777,500	3,568,010,240	2.10
2026-10-12	21.65	20.00	21.84	19.88	-9.38%	167,338,300	3,406,564,608	2.07
2026-10-09	22.47	22.07	22.65	20.65	+0.18%	211,556,700	4,564,449,280	2.62
2026-10-08	21.15	22.03	22.17	21.15	+9.33%	227,584,900	5,013,474,816	2.82
2026-09-30	19.80	20.15	20.45	19.79	+1.31%	75,321,100	1,523,885,824	0.93
2026-09-29	20.52	19.89	20.63	19.78	-3.68%	108,212,900	2,172,650,752	1.34
2026-09-28	21.08	20.65	21.18	20.44	-1.34%	88,827,200	1,844,978,560	1.10
2026-09-24	20.98	20.93	21.35	20.78	+0.72%	115,008,400	2,425,085,440	1.42
2026-09-23	20.80	20.78	21.08	20.52	-3.26%	121,522,600	2,525,526,016	1.50
2026-09-22	22.20	21.48	22.24	21.15	-6.24%	193,902,700	4,173,215,744	2.40
2026-09-21	22.14	22.91	22.98	21.92	+2.46%	169,448,100	3,820,464,640	2.10
2026-09-18	21.61	22.36	22.90	21.00	+2.33%	223,158,100	4,904,806,912	2.76
2026-09-17	20.10	21.85	21.85	19.90	+10.02%	167,991,500	3,523,737,344	2.08
2026-09-16	20.80	19.86	21.10	19.45	-3.12%	147,408,600	2,956,753,664	1.83
2026-09-15	20.16	20.50	21.20	19.65	+2.50%	173,352,400	3,572,574,464	2.15
2026-09-14	20.55	20.00	21.52	19.85	+0.00%	210,787,500	4,352,249,344	2.61
2026-09-11	21.46	20.00	21.70	19.58	-2.82%	164,027,100	3,305,203,200	2.03
2026-09-10	21.41	20.58	21.45	19.88	-1.95%	215,117,600	4,356,377,088	2.66
2026-09-09	19.08	20.99	20.99	19.00	+10.01%	190,348,000	3,892,801,792	2.36
2026-09-08	18.89	19.08	19.20	18.50	+2.09%	91,346,800	1,729,344,128	1.13
2026-09-07	19.70	18.69	20.05	18.53	-2.66%	123,818,900	2,367,461,888	1.53
2026-09-04	19.40	19.20	19.90	19.03	-0.52%	96,105,600	1,862,046,848	1.19
2026-09-03	18.17	19.30	19.49	18.16	+8.37%	146,763,600	2,792,044,800	1.82
2026-09-02	18.70	17.81	18.70	17.79	-3.15%	91,257,400	1,649,094,144	1.13
2026-09-01	18.57	18.39	18.92	18.29	-1.92%	76,860,200	1,427,724,032	0.95
2026-08-31	18.98	18.75	19.29	18.31	-1.21%	109,143,400	2,043,871,360	1.35
2026-08-28	19.00	18.98	19.30	18.82	+1.93%	86,436,200	1,651,491,328	1.07
2026-08-27	17.80	18.62	18.68	17.80	+1.31%	90,238,300	1,658,120,320	1.12
2026-08-26	18.42	18.38	19.00	18.00	-2.39%	99,276,200	1,845,869,824	1.23

需要全历史数据与程序化访问？查看招商轮船日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601872 获取全部历史日线。