中信证券

sh600030 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）

25.88

涨跌幅

-0.42%

成交量

63,601,200 股

成交额

1,647,232,512 元

换手率

0.52%

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	25.90	25.88	26.06	25.79	-0.42%	63,601,200	1,647,232,512	0.52
2026-10-13	25.88	25.99	26.24	25.71	-0.27%	84,038,400	2,183,069,696	0.69
2026-10-12	25.91	26.06	26.08	25.81	+0.58%	66,961,300	1,739,502,976	0.55
2026-10-09	25.49	25.91	26.02	25.31	+2.01%	105,762,100	2,720,888,576	0.87
2026-10-08	25.81	25.40	25.93	25.30	-1.78%	85,226,300	2,180,231,424	0.70
2026-09-30	25.90	25.86	25.96	25.76	+0.15%	55,148,100	1,425,637,120	0.45
2026-09-29	25.81	25.82	26.03	25.80	-0.46%	67,529,300	1,749,188,480	0.55
2026-09-28	26.26	25.94	26.32	25.79	-1.33%	83,608,600	2,171,584,768	0.69
2026-09-24	26.75	26.29	26.75	26.25	-1.87%	71,251,400	1,880,840,704	0.59
2026-09-23	26.90	26.79	26.95	26.67	-0.37%	48,055,700	1,287,125,248	0.39
2026-09-22	26.83	26.89	27.03	26.75	+0.56%	78,718,100	2,118,654,848	0.65
2026-09-21	26.55	26.74	26.80	26.48	+0.75%	71,198,300	1,896,123,264	0.58
2026-09-18	26.28	26.54	26.62	26.28	+1.45%	84,759,800	2,245,282,560	0.70
2026-09-17	26.28	26.16	26.45	26.11	-1.10%	74,702,800	1,962,124,160	0.61
2026-09-16	26.34	26.45	26.57	26.08	+0.38%	81,043,900	2,133,500,800	0.67
2026-09-15	26.61	26.35	26.66	26.28	-0.98%	83,142,300	2,196,175,616	0.68
2026-09-14	26.78	26.61	26.78	26.52	-1.15%	78,124,800	2,080,338,304	0.64
2026-09-11	27.43	26.92	27.44	26.75	-2.46%	135,507,400	3,652,373,760	1.11
2026-09-10	27.30	27.60	27.68	27.21	+0.99%	101,618,000	2,792,019,968	0.83
2026-09-09	27.30	27.33	27.43	27.17	-0.04%	72,013,000	1,965,061,376	0.59
2026-09-08	27.66	27.34	27.76	27.28	-1.19%	104,378,200	2,868,942,592	0.86
2026-09-07	28.05	27.67	28.13	27.63	-1.14%	96,800,500	2,688,456,448	0.80
2026-09-04	27.96	27.99	28.33	27.95	+0.47%	139,255,700	3,920,902,144	1.14
2026-09-03	27.50	27.86	28.05	27.49	+1.42%	118,115,300	3,290,081,024	0.97
2026-09-02	27.91	27.47	28.00	27.46	-1.96%	102,981,100	2,842,606,848	0.85
2026-09-01	27.69	28.02	28.08	27.64	+0.79%	115,120,800	3,216,262,400	0.95
2026-08-31	27.83	27.80	27.92	27.47	-0.47%	113,773,800	3,147,755,008	0.93
2026-08-28	27.88	27.93	28.05	27.80	+0.00%	97,306,700	2,717,858,304	0.80
2026-08-27	27.67	27.93	27.95	27.52	+0.58%	135,372,900	3,761,059,840	1.11
2026-08-26	27.15	27.77	27.83	27.05	+2.28%	172,626,900	4,769,448,448	1.42

需要全历史数据与程序化访问？查看中信证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600030 获取全部历史日线。