中国中免

sh601888 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）

49.42

涨跌幅

-1.69%

成交量

15,656,300 股

成交额

776,774,208 元

换手率

0.80%

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	50.08	49.42	50.13	49.42	-1.69%	15,656,300	776,774,208	0.80
2026-10-13	50.37	50.27	50.56	49.88	-0.69%	15,059,700	754,758,848	0.77
2026-10-12	50.85	50.62	51.22	50.45	-0.51%	10,882,000	552,279,552	0.56
2026-10-09	50.51	50.88	50.97	50.20	+0.37%	13,683,600	692,075,072	0.70
2026-10-08	51.00	50.69	51.27	50.53	-1.46%	11,962,900	608,704,704	0.61
2026-09-30	50.97	51.44	51.65	50.54	+1.00%	13,634,600	696,439,616	0.70
2026-09-29	50.80	50.93	51.32	50.80	+0.28%	8,809,000	449,487,232	0.45
2026-09-28	51.19	50.79	51.49	50.52	-1.30%	12,169,700	619,440,960	0.62
2026-09-24	52.00	51.46	52.29	51.27	-1.40%	12,431,800	642,246,912	0.64
2026-09-23	52.12	52.19	52.80	51.95	-0.15%	13,348,300	699,027,328	0.68
2026-09-22	52.30	52.27	52.62	52.09	+0.08%	13,321,300	697,010,112	0.68
2026-09-21	51.98	52.23	52.29	51.75	+0.44%	12,925,100	673,255,488	0.66
2026-09-18	51.20	52.00	52.00	51.16	+1.66%	14,762,600	762,432,384	0.76
2026-09-17	50.90	51.15	51.33	50.82	-0.10%	10,469,100	535,033,824	0.54
2026-09-16	50.96	51.20	51.26	50.61	+0.29%	12,198,900	621,906,048	0.62
2026-09-15	51.62	51.05	51.64	50.98	-1.28%	12,645,900	647,859,648	0.65
2026-09-14	51.60	51.71	52.12	51.16	+0.08%	14,167,000	730,467,584	0.73
2026-09-11	52.21	51.67	52.30	51.16	-1.73%	21,063,600	1,087,059,328	1.08
2026-09-10	53.52	52.58	53.71	52.56	-2.16%	20,796,900	1,098,501,760	1.07
2026-09-09	54.30	53.74	54.30	53.40	-1.56%	21,003,200	1,128,285,952	1.08
2026-09-08	54.80	54.59	55.40	54.30	-0.44%	24,256,000	1,326,723,072	1.24
2026-09-07	54.55	54.83	55.15	54.06	+0.42%	27,389,400	1,499,250,688	1.40
2026-09-04	53.77	54.60	54.99	53.34	+1.64%	35,909,400	1,958,101,504	1.84
2026-09-03	52.68	53.72	54.44	52.68	+1.97%	33,090,800	1,780,824,960	1.69
2026-09-02	53.30	52.68	53.51	52.60	-1.55%	17,669,500	934,001,088	0.91
2026-09-01	52.50	53.51	53.80	52.49	+1.96%	26,400,600	1,409,921,920	1.35
2026-08-31	53.37	52.48	53.59	52.34	-1.63%	20,229,100	1,063,890,304	1.04
2026-08-28	53.10	53.35	53.59	52.86	+0.38%	17,962,600	956,708,608	0.92
2026-08-27	52.90	53.15	53.18	52.60	+0.13%	15,666,200	829,199,744	0.80
2026-08-26	52.35	53.08	53.17	52.31	+0.89%	18,296,200	969,483,072	0.94

需要全历史数据与程序化访问？查看中国中免日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601888 获取全部历史日线。