中国国贸
sh600007 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）
20.99
涨跌幅
+0.00%
成交量
3,362,700 股
成交额
70,851,664 元
换手率
0.33%
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 | 20.92 | 20.99 | 21.38 | 20.81 | +0.00% | 3,362,700 | 70,851,664 | 0.33 |
| 2026-10-13 | 20.79 | 20.99 | 21.18 | 20.65 | +0.10% | 3,283,400 | 68,605,232 | 0.33 |
| 2026-10-12 | 20.66 | 20.97 | 20.97 | 20.42 | +2.54% | 4,772,000 | 98,773,088 | 0.47 |
| 2026-10-09 | 20.72 | 20.45 | 20.83 | 20.30 | -1.26% | 2,880,000 | 59,077,688 | 0.29 |
| 2026-10-08 | 20.40 | 20.71 | 21.00 | 20.31 | +1.02% | 4,243,600 | 87,934,112 | 0.42 |
| 2026-09-30 | 20.15 | 20.50 | 20.51 | 19.76 | +0.74% | 2,706,800 | 54,974,104 | 0.27 |
| 2026-09-29 | 20.00 | 20.35 | 20.45 | 19.95 | +2.11% | 2,321,700 | 46,938,084 | 0.23 |
| 2026-09-28 | 19.81 | 19.93 | 20.05 | 19.70 | +0.66% | 2,064,400 | 41,128,504 | 0.20 |
| 2026-09-24 | 19.85 | 19.80 | 20.00 | 19.73 | -0.30% | 1,353,700 | 26,881,900 | 0.13 |
| 2026-09-23 | 19.71 | 19.86 | 20.17 | 19.54 | +1.02% | 1,867,100 | 37,272,860 | 0.19 |
| 2026-09-22 | 19.97 | 19.66 | 20.00 | 19.60 | -1.11% | 2,387,000 | 47,212,088 | 0.24 |
| 2026-09-21 | 19.90 | 19.88 | 20.06 | 19.51 | +0.00% | 2,489,000 | 49,306,064 | 0.25 |
| 2026-09-18 | 19.87 | 19.88 | 19.98 | 19.61 | -0.15% | 2,280,400 | 45,166,812 | 0.23 |
| 2026-09-17 | 19.79 | 19.91 | 20.08 | 19.61 | +0.66% | 2,554,400 | 50,807,508 | 0.25 |
| 2026-09-16 | 19.30 | 19.78 | 19.80 | 19.25 | +2.28% | 3,354,300 | 65,839,868 | 0.33 |
| 2026-09-15 | 18.93 | 19.34 | 19.46 | 18.87 | +1.90% | 2,987,500 | 57,273,180 | 0.30 |
| 2026-09-14 | 18.99 | 18.98 | 19.17 | 18.93 | +0.16% | 1,590,500 | 30,270,208 | 0.16 |
| 2026-09-11 | 19.10 | 18.95 | 19.16 | 18.93 | -0.79% | 1,470,400 | 27,977,760 | 0.15 |
| 2026-09-10 | 19.31 | 19.10 | 19.36 | 19.06 | -1.09% | 1,548,400 | 29,727,984 | 0.15 |
| 2026-09-09 | 19.25 | 19.31 | 19.45 | 19.14 | +0.42% | 1,667,900 | 32,219,420 | 0.17 |
| 2026-09-08 | 19.07 | 19.23 | 19.30 | 18.89 | +1.16% | 2,686,300 | 51,449,516 | 0.27 |
| 2026-09-07 | 18.93 | 19.01 | 19.06 | 18.84 | +0.32% | 2,555,900 | 48,520,068 | 0.25 |
| 2026-09-04 | 18.87 | 18.95 | 19.03 | 18.81 | +0.80% | 1,703,900 | 32,285,300 | 0.17 |
| 2026-09-03 | 19.03 | 18.80 | 19.29 | 18.79 | -1.21% | 2,582,700 | 49,179,072 | 0.26 |
| 2026-09-02 | 19.06 | 19.03 | 19.18 | 18.88 | -0.21% | 1,914,700 | 36,380,768 | 0.19 |
| 2026-09-01 | 18.79 | 19.07 | 19.15 | 18.72 | +0.95% | 3,733,700 | 71,092,232 | 0.37 |
| 2026-08-31 | 19.05 | 18.89 | 19.32 | 18.74 | -0.05% | 4,275,400 | 81,241,336 | 0.42 |
| 2026-08-28 | 18.87 | 18.90 | 19.05 | 18.80 | +0.16% | 1,542,900 | 29,195,710 | 0.15 |
| 2026-08-27 | 18.94 | 18.87 | 18.95 | 18.67 | -0.37% | 1,854,100 | 34,911,088 | 0.18 |
| 2026-08-26 | 18.77 | 18.94 | 19.10 | 18.77 | +0.91% | 2,369,400 | 45,014,016 | 0.24 |
需要全历史数据与程序化访问？
查看 中国国贸 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=sh600007 获取全部历史日线。