辽港股份
sh601880 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）
1.50
涨跌幅
+2.04%
成交量
116,503,300 股
成交额
173,600,016 元
换手率
0.63%
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 | 1.48 | 1.50 | 1.50 | 1.47 | +2.04% | 116,503,300 | 173,600,016 | 0.63 |
| 2026-10-13 | 1.47 | 1.47 | 1.49 | 1.46 | -0.68% | 89,573,600 | 131,981,552 | 0.49 |
| 2026-10-12 | 1.47 | 1.48 | 1.49 | 1.47 | +0.00% | 75,037,200 | 111,000,104 | 0.41 |
| 2026-10-09 | 1.48 | 1.48 | 1.50 | 1.47 | +0.00% | 96,050,400 | 142,391,232 | 0.52 |
| 2026-10-08 | 1.47 | 1.48 | 1.50 | 1.47 | +0.68% | 107,829,400 | 160,312,944 | 0.59 |
| 2026-09-30 | 1.45 | 1.47 | 1.48 | 1.45 | +1.38% | 95,811,300 | 140,551,744 | 0.52 |
| 2026-09-29 | 1.44 | 1.45 | 1.46 | 1.44 | +0.69% | 75,688,700 | 109,947,144 | 0.41 |
| 2026-09-28 | 1.45 | 1.44 | 1.46 | 1.43 | -0.69% | 95,219,000 | 137,425,552 | 0.52 |
| 2026-09-24 | 1.45 | 1.45 | 1.47 | 1.44 | -0.68% | 80,197,400 | 116,481,600 | 0.44 |
| 2026-09-23 | 1.46 | 1.46 | 1.47 | 1.45 | +0.00% | 51,994,100 | 75,899,680 | 0.28 |
| 2026-09-22 | 1.47 | 1.46 | 1.48 | 1.45 | -0.68% | 87,735,900 | 128,162,472 | 0.48 |
| 2026-09-21 | 1.46 | 1.47 | 1.48 | 1.46 | +0.00% | 71,712,500 | 105,356,928 | 0.39 |
| 2026-09-18 | 1.46 | 1.47 | 1.47 | 1.44 | +1.38% | 82,860,400 | 121,128,000 | 0.45 |
| 2026-09-17 | 1.45 | 1.45 | 1.46 | 1.43 | -0.68% | 102,114,500 | 147,565,104 | 0.55 |
| 2026-09-16 | 1.47 | 1.46 | 1.47 | 1.44 | +0.00% | 107,318,100 | 156,029,184 | 0.58 |
| 2026-09-15 | 1.47 | 1.46 | 1.48 | 1.45 | -0.68% | 99,993,400 | 146,460,432 | 0.54 |
| 2026-09-14 | 1.46 | 1.47 | 1.49 | 1.46 | +0.00% | 98,699,600 | 145,463,632 | 0.54 |
| 2026-09-11 | 1.49 | 1.47 | 1.50 | 1.45 | -2.00% | 105,028,500 | 154,161,424 | 0.57 |
| 2026-09-10 | 1.48 | 1.50 | 1.51 | 1.47 | +1.35% | 105,679,200 | 157,851,104 | 0.57 |
| 2026-09-09 | 1.47 | 1.48 | 1.49 | 1.45 | +0.68% | 123,340,900 | 181,984,576 | 0.67 |
| 2026-09-08 | 1.45 | 1.47 | 1.47 | 1.45 | +1.38% | 66,127,100 | 96,740,040 | 0.36 |
| 2026-09-07 | 1.46 | 1.45 | 1.47 | 1.45 | -1.36% | 48,839,200 | 71,079,752 | 0.27 |
| 2026-09-04 | 1.46 | 1.47 | 1.47 | 1.45 | +1.38% | 60,303,400 | 88,183,856 | 0.33 |
| 2026-09-03 | 1.45 | 1.45 | 1.47 | 1.45 | +0.00% | 70,589,100 | 102,941,696 | 0.38 |
| 2026-09-02 | 1.47 | 1.45 | 1.48 | 1.45 | -1.36% | 71,986,800 | 104,880,760 | 0.39 |
| 2026-09-01 | 1.46 | 1.47 | 1.48 | 1.45 | +1.38% | 119,806,400 | 176,063,488 | 0.65 |
| 2026-08-31 | 1.46 | 1.45 | 1.47 | 1.45 | -1.36% | 65,877,900 | 95,976,256 | 0.36 |
| 2026-08-28 | 1.47 | 1.47 | 1.48 | 1.45 | +0.00% | 87,807,800 | 128,765,024 | 0.48 |
| 2026-08-27 | 1.47 | 1.47 | 1.47 | 1.45 | +0.00% | 66,944,200 | 97,861,488 | 0.36 |
| 2026-08-26 | 1.46 | 1.47 | 1.48 | 1.45 | +0.68% | 79,323,400 | 116,615,824 | 0.43 |
需要全历史数据与程序化访问？
查看 辽港股份 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=sh601880 获取全部历史日线。