江河集团

sh601886 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）

12.76

涨跌幅

-1.01%

成交量

6,450,200 股

成交额

83,128,136 元

换手率

0.57%

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	12.86	12.76	13.13	12.70	-1.01%	6,450,200	83,128,136	0.57
2026-10-13	12.51	12.89	13.01	12.33	+2.22%	10,066,300	128,913,328	0.89
2026-10-12	12.95	12.61	13.15	12.55	-3.52%	9,358,900	119,788,360	0.83
2026-10-09	12.78	13.07	13.16	12.69	+1.40%	10,672,000	137,942,720	0.94
2026-10-08	13.00	12.89	13.14	12.70	-1.53%	9,096,100	117,256,160	0.80
2026-09-30	13.16	13.09	13.44	12.80	+2.27%	12,332,200	161,194,864	1.09
2026-09-29	13.16	12.80	13.30	12.68	-2.74%	8,935,500	115,426,016	0.79
2026-09-28	13.00	13.16	13.65	13.00	+0.46%	13,441,300	179,255,968	1.19
2026-09-24	13.70	13.10	13.79	13.06	-3.96%	11,662,800	156,413,200	1.03
2026-09-23	13.43	13.64	13.74	13.25	+1.87%	11,246,300	151,843,936	0.99
2026-09-22	13.80	13.39	13.90	13.24	-1.25%	9,285,200	124,079,080	0.82
2026-09-21	13.41	13.56	13.64	13.30	-0.73%	10,712,100	144,438,096	0.95
2026-09-18	13.34	13.66	13.75	13.18	+1.71%	10,328,100	139,351,296	0.91
2026-09-17	13.12	13.43	13.78	13.10	+2.28%	9,853,100	132,944,240	0.87
2026-09-16	12.94	13.13	13.27	12.83	+0.31%	9,094,000	118,626,800	0.80
2026-09-15	13.47	13.09	13.53	12.78	-2.75%	17,240,100	226,534,512	1.52
2026-09-14	12.62	13.46	13.50	12.53	+6.24%	20,352,000	267,728,400	1.80
2026-09-11	12.82	12.67	13.00	12.49	-2.24%	14,742,500	187,100,656	1.30
2026-09-10	13.22	12.96	13.44	12.91	-3.28%	13,002,200	170,348,512	1.15
2026-09-09	13.31	13.40	13.55	13.21	-0.07%	12,299,200	164,842,624	1.09
2026-09-08	13.75	13.41	13.95	13.00	-2.47%	17,459,900	233,394,992	1.54
2026-09-07	13.52	13.75	14.00	13.46	+2.15%	18,348,700	251,256,960	1.62
2026-09-04	13.40	13.46	13.73	13.29	+0.37%	18,022,600	243,642,304	1.59
2026-09-03	13.32	13.41	13.49	12.91	+2.92%	17,024,500	225,579,584	1.50
2026-09-02	13.47	13.03	13.54	12.98	-3.55%	22,940,200	302,396,064	2.02
2026-09-01	13.90	13.51	14.00	13.26	-1.46%	31,725,500	429,973,312	2.80
2026-08-31	13.00	13.71	14.20	12.83	+6.20%	38,351,400	524,027,104	3.38
2026-08-28	13.44	12.91	13.55	12.81	-3.08%	18,098,100	235,427,376	1.60
2026-08-27	12.98	13.32	13.38	12.88	+2.62%	25,747,500	340,044,256	2.27
2026-08-26	13.22	12.98	13.67	12.97	-2.92%	28,781,200	381,092,320	2.54

需要全历史数据与程序化访问？查看江河集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601886 获取全部历史日线。