中国出版
sh601949 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）
6.16
涨跌幅
+1.65%
成交量
67,120,800 股
成交额
409,132,736 元
换手率
3.53%
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 | 6.02 | 6.16 | 6.21 | 5.89 | +1.65% | 67,120,800 | 409,132,736 | 3.53 |
| 2026-10-13 | 5.80 | 6.06 | 6.10 | 5.78 | +1.17% | 49,399,500 | 294,450,336 | 2.59 |
| 2026-10-12 | 5.96 | 5.99 | 6.15 | 5.92 | -0.17% | 59,259,500 | 355,447,680 | 3.11 |
| 2026-10-09 | 5.70 | 6.00 | 6.05 | 5.61 | +4.71% | 58,958,100 | 344,184,352 | 3.10 |
| 2026-10-08 | 5.89 | 5.73 | 5.90 | 5.68 | -3.05% | 46,552,000 | 268,923,040 | 2.44 |
| 2026-09-30 | 6.00 | 5.91 | 6.14 | 5.87 | -1.66% | 88,151,500 | 526,132,992 | 4.63 |
| 2026-09-29 | 5.45 | 6.01 | 6.01 | 5.42 | +10.07% | 87,532,300 | 508,795,232 | 4.60 |
| 2026-09-28 | 5.61 | 5.46 | 5.68 | 5.46 | -4.38% | 55,489,500 | 306,191,392 | 2.91 |
| 2026-09-24 | 5.96 | 5.71 | 6.13 | 5.70 | -6.70% | 94,353,600 | 553,160,192 | 4.96 |
| 2026-09-23 | 6.51 | 6.12 | 6.55 | 6.03 | -7.55% | 126,534,400 | 780,349,440 | 6.65 |
| 2026-09-22 | 6.03 | 6.62 | 6.62 | 6.01 | +9.97% | 88,533,400 | 568,227,904 | 4.65 |
| 2026-09-21 | 6.23 | 6.02 | 6.25 | 5.82 | -1.47% | 71,217,700 | 429,488,224 | 3.74 |
| 2026-09-18 | 6.00 | 6.11 | 6.31 | 5.96 | +0.49% | 86,445,900 | 531,190,048 | 4.54 |
| 2026-09-17 | 6.12 | 6.08 | 6.29 | 6.02 | -1.14% | 85,082,100 | 524,160,000 | 4.47 |
| 2026-09-16 | 5.92 | 6.15 | 6.25 | 5.88 | +3.02% | 101,853,200 | 619,802,048 | 5.35 |
| 2026-09-15 | 5.75 | 5.97 | 6.27 | 5.71 | +4.19% | 140,348,700 | 840,816,128 | 7.37 |
| 2026-09-14 | 5.76 | 5.73 | 5.95 | 5.64 | -8.47% | 127,516,300 | 734,850,432 | 6.70 |
| 2026-09-11 | 6.26 | 6.26 | 6.57 | 6.26 | -9.93% | 130,068,500 | 819,941,888 | 6.83 |
| 2026-09-10 | 6.83 | 6.95 | 7.35 | 6.75 | +4.04% | 203,557,900 | 1,447,790,336 | 10.69 |
| 2026-09-09 | 7.05 | 6.68 | 7.10 | 6.36 | -5.25% | 153,002,400 | 1,010,387,008 | 8.04 |
| 2026-09-08 | 6.80 | 7.05 | 7.05 | 6.66 | +9.98% | 54,486,800 | 378,918,400 | 2.86 |
| 2026-09-07 | 6.11 | 6.41 | 6.41 | 5.88 | +9.95% | 129,565,700 | 794,651,264 | 6.80 |
| 2026-09-04 | 5.29 | 5.83 | 5.83 | 5.27 | +10.00% | 53,454,200 | 306,336,544 | 2.81 |
| 2026-09-03 | 5.28 | 5.30 | 5.62 | 5.28 | +0.57% | 26,750,200 | 144,985,152 | 1.41 |
| 2026-09-02 | 5.38 | 5.27 | 5.45 | 5.24 | -2.77% | 14,979,200 | 79,443,400 | 0.79 |
| 2026-09-01 | 5.29 | 5.42 | 5.49 | 5.26 | +2.07% | 17,607,100 | 95,323,920 | 0.92 |
| 2026-08-31 | 5.22 | 5.31 | 5.34 | 5.18 | +1.72% | 18,207,400 | 96,199,744 | 0.96 |
| 2026-08-28 | 5.18 | 5.22 | 5.25 | 5.15 | +1.16% | 7,779,700 | 40,543,940 | 0.41 |
| 2026-08-27 | 5.24 | 5.16 | 5.25 | 5.12 | -1.71% | 9,204,600 | 47,542,428 | 0.48 |
| 2026-08-26 | 5.21 | 5.25 | 5.30 | 5.19 | +0.57% | 7,892,700 | 41,547,508 | 0.41 |
需要全历史数据与程序化访问？
查看 中国出版 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=sh601949 获取全部历史日线。