中国汽研

sh601965 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）

13.75

涨跌幅

-0.72%

成交量

8,954,700 股

成交额

123,182,800 元

换手率

0.89%

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	13.67	13.75	13.93	13.55	-0.72%	8,954,700	123,182,800	0.89
2026-10-13	13.85	13.85	14.31	13.81	-2.60%	18,800,700	264,210,816	1.88
2026-10-12	14.81	14.22	15.28	13.90	-0.91%	26,192,900	377,638,144	2.61
2026-10-09	14.02	14.35	14.51	13.92	+2.14%	19,665,500	281,491,456	1.96
2026-10-08	13.63	14.05	14.23	13.40	+3.54%	17,694,700	247,259,952	1.77
2026-09-30	13.31	13.57	13.68	13.30	+4.14%	11,679,100	157,793,600	1.17
2026-09-29	12.90	13.03	13.11	12.87	+0.39%	4,550,900	59,183,976	0.45
2026-09-28	13.07	12.98	13.11	12.82	-0.46%	4,842,500	62,774,888	0.48
2026-09-24	13.25	13.04	13.32	13.02	-1.66%	3,590,600	47,175,080	0.36
2026-09-23	12.96	13.26	13.38	12.77	+2.08%	7,567,200	99,596,760	0.76
2026-09-22	13.15	12.99	13.18	12.97	-0.15%	5,633,400	73,558,824	0.56
2026-09-21	13.25	13.01	13.33	13.00	-1.14%	5,964,700	78,271,200	0.60
2026-09-18	13.29	13.16	13.29	12.99	-0.38%	4,496,300	59,121,788	0.45
2026-09-17	13.16	13.21	13.28	13.14	-0.08%	4,538,600	60,042,336	0.45
2026-09-16	13.42	13.22	13.44	13.12	-2.07%	5,334,300	70,627,312	0.53
2026-09-15	13.60	13.50	13.66	13.44	-0.59%	2,791,300	37,780,704	0.28
2026-09-14	13.47	13.58	13.63	13.45	+0.59%	2,450,000	33,215,416	0.24
2026-09-11	13.60	13.50	13.68	13.38	-0.66%	4,117,900	55,659,268	0.41
2026-09-10	13.58	13.59	13.70	13.26	-0.59%	9,178,900	123,672,624	0.92
2026-09-09	13.79	13.67	13.87	13.59	-1.09%	4,465,500	61,062,280	0.45
2026-09-08	13.90	13.82	13.92	13.77	+0.00%	3,379,500	46,745,324	0.34
2026-09-07	14.05	13.82	14.10	13.75	-1.64%	6,684,400	92,651,592	0.67
2026-09-04	14.17	14.05	14.24	14.02	-0.28%	4,802,700	67,942,720	0.48
2026-09-03	14.20	14.09	14.29	14.08	-0.56%	4,300,600	60,883,660	0.43
2026-09-02	14.20	14.17	14.28	13.87	-0.49%	7,391,400	103,917,632	0.74
2026-09-01	14.33	14.24	14.58	14.15	-0.63%	8,991,500	129,409,120	0.90
2026-08-31	14.07	14.33	14.48	13.92	+1.63%	9,776,300	139,553,104	0.98
2026-08-28	14.20	14.10	14.35	14.01	-0.91%	4,814,700	67,941,888	0.48
2026-08-27	14.38	14.23	14.38	14.02	-1.18%	9,212,200	130,275,880	0.92
2026-08-26	14.24	14.40	14.63	14.20	+2.20%	9,469,100	136,522,352	0.94

需要全历史数据与程序化访问？查看中国汽研日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601965 获取全部历史日线。