中远海控

sh601919 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）

17.30

涨跌幅

+0.93%

成交量

85,217,900 股

成交额

1,474,695,040 元

换手率

0.68%

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	17.13	17.30	17.47	17.05	+0.93%	85,217,900	1,474,695,040	0.68
2026-10-13	16.84	17.14	17.14	16.72	+1.60%	93,369,100	1,585,282,816	0.75
2026-10-12	16.80	16.87	16.92	16.70	+1.20%	73,859,200	1,242,272,128	0.59
2026-10-09	16.62	16.67	16.87	16.58	+0.42%	83,318,400	1,393,396,864	0.67
2026-10-08	16.47	16.60	16.77	16.47	+1.41%	75,750,700	1,261,434,880	0.61
2026-09-30	16.30	16.37	16.51	16.26	+0.24%	52,986,100	869,152,832	0.42
2026-09-29	16.43	16.33	16.45	16.04	-0.79%	74,281,800	1,205,411,200	0.59
2026-09-28	16.44	16.46	16.58	16.19	+0.98%	73,252,600	1,202,792,704	0.59
2026-09-24	16.31	16.30	16.40	16.20	-0.37%	43,364,600	707,521,472	0.35
2026-09-23	16.50	16.36	16.55	16.29	-1.21%	47,349,200	775,272,768	0.38
2026-09-22	16.68	16.56	16.72	16.39	-0.90%	67,682,800	1,119,124,992	0.54
2026-09-21	16.10	16.71	16.74	16.06	+3.79%	107,520,600	1,772,287,872	0.86
2026-09-18	16.13	16.10	16.28	16.06	-1.04%	67,596,800	1,091,688,960	0.54
2026-09-17	16.42	16.27	16.42	15.90	-0.67%	89,095,200	1,436,282,880	0.71
2026-09-16	16.31	16.38	16.43	16.22	+2.50%	95,065,300	1,550,929,664	0.76
2026-09-15	16.10	15.98	16.12	15.90	-0.75%	46,603,900	744,433,472	0.37
2026-09-14	16.25	16.10	16.39	16.02	-0.56%	70,005,800	1,130,679,168	0.56
2026-09-11	16.44	16.19	16.44	16.13	-1.16%	68,707,600	1,116,575,744	0.55
2026-09-10	16.56	16.38	16.56	16.30	-0.97%	60,363,200	988,244,608	0.48
2026-09-09	16.18	16.54	16.56	16.05	+2.48%	83,947,500	1,377,187,072	0.67
2026-09-08	16.00	16.14	16.17	15.90	+0.88%	58,478,300	937,857,408	0.47
2026-09-07	16.11	16.00	16.26	15.90	-0.37%	85,322,500	1,373,990,016	0.68
2026-09-04	16.59	16.06	16.63	15.88	-3.08%	126,228,400	2,035,782,016	1.01
2026-09-03	16.59	16.57	16.77	16.46	+0.73%	72,100,200	1,199,800,960	0.58
2026-09-02	16.95	16.45	17.04	16.39	-3.12%	112,466,500	1,867,604,992	0.90
2026-09-01	17.01	16.98	17.23	16.93	-0.12%	86,569,900	1,479,600,640	0.69
2026-08-31	16.64	17.00	17.05	16.62	+0.71%	107,886,100	1,823,490,432	0.86
2026-08-28	16.87	16.88	17.09	16.82	-1.34%	97,776,700	1,656,061,056	0.78
2026-08-27	17.00	17.11	17.19	16.88	+0.71%	69,074,300	1,177,325,312	0.55
2026-08-26	16.78	16.99	17.03	16.58	-0.47%	109,693,700	1,856,856,832	0.88

需要全历史数据与程序化访问？查看中远海控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601919 获取全部历史日线。