中船科技
sh600072 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）
9.44
涨跌幅
-0.74%
成交量
42,778,200 股
成交额
408,521,344 元
换手率
3.95%
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 | 9.47 | 9.44 | 9.82 | 9.31 | -0.74% | 42,778,200 | 408,521,344 | 3.95 |
| 2026-10-13 | 9.31 | 9.51 | 9.59 | 9.20 | +0.00% | 46,832,600 | 439,885,984 | 4.32 |
| 2026-10-12 | 9.31 | 9.51 | 10.05 | 9.29 | +1.71% | 71,424,400 | 688,892,032 | 6.59 |
| 2026-10-09 | 9.47 | 9.35 | 9.50 | 9.19 | -1.27% | 39,907,700 | 372,190,880 | 3.68 |
| 2026-10-08 | 9.54 | 9.47 | 9.70 | 9.37 | -2.37% | 71,305,400 | 678,812,288 | 6.58 |
| 2026-09-30 | 8.85 | 9.70 | 9.70 | 8.82 | +9.98% | 44,329,800 | 424,853,152 | 4.09 |
| 2026-09-29 | 8.74 | 8.82 | 8.86 | 8.68 | +0.92% | 11,489,700 | 100,786,624 | 1.06 |
| 2026-09-28 | 8.76 | 8.74 | 8.81 | 8.65 | -0.34% | 11,603,100 | 101,132,888 | 1.07 |
| 2026-09-24 | 8.70 | 8.77 | 8.83 | 8.64 | +0.80% | 15,219,900 | 133,306,800 | 1.40 |
| 2026-09-23 | 8.91 | 8.70 | 8.92 | 8.69 | -2.58% | 18,638,400 | 163,397,696 | 1.72 |
| 2026-09-22 | 9.10 | 8.93 | 9.12 | 8.92 | -1.43% | 15,654,800 | 140,375,856 | 1.45 |
| 2026-09-21 | 8.90 | 9.06 | 9.12 | 8.78 | +1.57% | 17,706,200 | 159,444,512 | 1.63 |
| 2026-09-18 | 8.81 | 8.92 | 9.02 | 8.76 | +1.02% | 16,071,200 | 143,204,944 | 1.48 |
| 2026-09-17 | 8.76 | 8.83 | 8.87 | 8.63 | -0.11% | 18,204,500 | 159,522,512 | 1.68 |
| 2026-09-16 | 8.90 | 8.84 | 8.95 | 8.73 | -0.67% | 16,307,200 | 143,897,200 | 1.51 |
| 2026-09-15 | 8.82 | 8.90 | 9.02 | 8.71 | +0.34% | 20,851,400 | 185,314,656 | 1.92 |
| 2026-09-14 | 9.15 | 8.87 | 9.32 | 8.86 | -3.17% | 25,649,900 | 230,558,352 | 2.37 |
| 2026-09-11 | 9.22 | 9.16 | 9.40 | 8.98 | -1.93% | 33,111,500 | 302,061,344 | 3.06 |
| 2026-09-10 | 9.15 | 9.34 | 9.42 | 9.05 | +2.08% | 44,181,400 | 409,966,624 | 4.08 |
| 2026-09-09 | 9.03 | 9.15 | 9.24 | 8.98 | +1.33% | 25,151,600 | 229,799,424 | 2.32 |
| 2026-09-08 | 8.91 | 9.03 | 9.15 | 8.87 | +0.89% | 21,633,900 | 195,766,432 | 2.00 |
| 2026-09-07 | 9.07 | 8.95 | 9.18 | 8.92 | -1.32% | 21,079,800 | 189,858,304 | 1.95 |
| 2026-09-04 | 8.84 | 9.07 | 9.15 | 8.80 | +3.07% | 33,694,400 | 304,633,408 | 3.11 |
| 2026-09-03 | 8.83 | 8.80 | 8.92 | 8.78 | -0.56% | 11,908,000 | 105,426,904 | 1.10 |
| 2026-09-02 | 8.84 | 8.85 | 8.88 | 8.75 | +0.00% | 11,074,800 | 97,673,336 | 1.02 |
| 2026-09-01 | 8.70 | 8.85 | 8.90 | 8.68 | +1.49% | 13,270,500 | 117,192,640 | 1.23 |
| 2026-08-31 | 8.84 | 8.72 | 8.88 | 8.69 | -2.02% | 12,680,300 | 110,734,584 | 1.17 |
| 2026-08-28 | 8.88 | 8.90 | 8.96 | 8.85 | +0.11% | 10,539,000 | 94,011,688 | 0.97 |
| 2026-08-27 | 8.81 | 8.89 | 8.90 | 8.76 | +0.23% | 10,103,200 | 89,245,072 | 0.93 |
| 2026-08-26 | 8.81 | 8.87 | 8.94 | 8.75 | +0.91% | 11,175,600 | 99,168,208 | 1.03 |
需要全历史数据与程序化访问？
查看 中船科技 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=sh600072 获取全部历史日线。