中原高速
sh600020 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）
4.03
涨跌幅
+1.26%
成交量
15,341,200 股
成交额
61,759,256 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 | 3.99 | 4.03 | 4.05 | 3.98 | +1.26% | 15,341,200 | 61,759,256 | 0.68 |
| 2026-10-13 | 3.96 | 3.98 | 4.01 | 3.94 | +0.25% | 16,480,100 | 65,503,192 | 0.73 |
| 2026-10-12 | 3.92 | 3.97 | 3.97 | 3.91 | +1.28% | 17,759,800 | 70,264,488 | 0.79 |
| 2026-10-09 | 3.89 | 3.92 | 3.93 | 3.88 | +0.77% | 10,123,700 | 39,624,576 | 0.45 |
| 2026-10-08 | 3.87 | 3.89 | 3.91 | 3.86 | +0.52% | 8,957,300 | 34,872,564 | 0.40 |
| 2026-09-30 | 3.83 | 3.87 | 3.89 | 3.82 | +1.04% | 12,188,600 | 47,097,888 | 0.54 |
| 2026-09-29 | 3.80 | 3.83 | 3.84 | 3.78 | +0.79% | 7,145,300 | 27,310,416 | 0.32 |
| 2026-09-28 | 3.84 | 3.80 | 3.86 | 3.77 | -1.30% | 13,823,500 | 52,702,016 | 0.62 |
| 2026-09-24 | 3.83 | 3.85 | 3.89 | 3.82 | +0.26% | 13,499,300 | 52,046,208 | 0.60 |
| 2026-09-23 | 3.82 | 3.84 | 3.85 | 3.80 | +0.52% | 10,452,800 | 40,074,660 | 0.47 |
| 2026-09-22 | 3.84 | 3.82 | 3.84 | 3.81 | -0.52% | 12,269,500 | 46,892,408 | 0.55 |
| 2026-09-21 | 3.84 | 3.84 | 3.85 | 3.81 | +0.52% | 9,799,300 | 37,531,864 | 0.44 |
| 2026-09-18 | 3.84 | 3.82 | 3.87 | 3.82 | -0.52% | 14,428,900 | 55,403,800 | 0.64 |
| 2026-09-17 | 3.84 | 3.84 | 3.87 | 3.80 | +0.00% | 13,240,100 | 50,821,176 | 0.59 |
| 2026-09-16 | 3.86 | 3.84 | 3.87 | 3.81 | -0.26% | 11,688,300 | 44,944,328 | 0.52 |
| 2026-09-15 | 3.86 | 3.85 | 3.87 | 3.81 | -0.26% | 11,509,600 | 44,276,260 | 0.51 |
| 2026-09-14 | 3.83 | 3.86 | 3.89 | 3.82 | +0.52% | 8,535,500 | 32,966,190 | 0.38 |
| 2026-09-11 | 3.91 | 3.84 | 3.92 | 3.83 | -2.04% | 10,692,500 | 41,237,816 | 0.48 |
| 2026-09-10 | 3.92 | 3.92 | 3.95 | 3.90 | -0.51% | 11,405,000 | 44,779,176 | 0.51 |
| 2026-09-09 | 3.92 | 3.94 | 3.96 | 3.90 | +0.25% | 12,163,500 | 47,853,032 | 0.54 |
| 2026-09-08 | 3.90 | 3.93 | 3.96 | 3.88 | +0.77% | 15,338,600 | 60,132,960 | 0.68 |
| 2026-09-07 | 3.90 | 3.90 | 3.91 | 3.87 | +0.00% | 9,526,100 | 37,101,768 | 0.42 |
| 2026-09-04 | 3.92 | 3.90 | 3.94 | 3.88 | -0.26% | 15,852,400 | 61,980,776 | 0.71 |
| 2026-09-03 | 3.92 | 3.91 | 3.97 | 3.89 | -0.26% | 14,453,400 | 56,913,840 | 0.64 |
| 2026-09-02 | 3.94 | 3.92 | 3.96 | 3.90 | -0.76% | 14,540,500 | 57,060,472 | 0.65 |
| 2026-09-01 | 3.90 | 3.95 | 3.97 | 3.89 | +1.02% | 18,815,900 | 74,239,568 | 0.84 |
| 2026-08-31 | 3.95 | 3.91 | 3.97 | 3.88 | -1.01% | 15,923,200 | 62,311,016 | 0.71 |
| 2026-08-28 | 3.93 | 3.95 | 3.97 | 3.90 | +0.00% | 18,619,800 | 73,471,968 | 0.83 |
| 2026-08-27 | 3.86 | 3.95 | 3.95 | 3.82 | +2.07% | 27,938,400 | 108,426,624 | 1.24 |
| 2026-08-26 | 3.80 | 3.87 | 3.89 | 3.79 | +1.84% | 21,219,500 | 81,652,720 | 0.94 |
需要全历史数据与程序化访问？
查看 中原高速 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=sh600020 获取全部历史日线。