中视传媒

sh600088 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）

13.69

涨跌幅

-0.22%

成交量

15,821,800 股

成交额

216,543,168 元

换手率

3.98%

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	13.61	13.69	13.95	13.35	-0.22%	15,821,800	216,543,168	3.98
2026-10-13	13.79	13.72	13.84	13.20	+0.73%	14,147,900	191,991,440	3.56
2026-10-12	13.78	13.62	13.97	13.40	-1.45%	16,421,400	223,722,400	4.13
2026-10-09	13.15	13.82	13.89	12.80	+5.58%	19,526,100	261,790,640	4.91
2026-10-08	13.33	13.09	13.36	13.01	-2.02%	9,168,500	120,339,296	2.31
2026-09-30	13.55	13.36	13.73	13.16	+0.15%	14,540,800	194,729,616	3.66
2026-09-29	12.50	13.34	13.52	12.48	+5.79%	21,431,500	281,702,592	5.39
2026-09-28	12.88	12.61	13.05	12.45	-2.32%	12,937,800	163,589,984	3.25
2026-09-24	13.25	12.91	13.61	12.85	-5.42%	21,921,400	288,059,808	5.51
2026-09-23	14.55	13.65	14.70	13.65	-10.02%	34,203,400	475,756,960	8.60
2026-09-22	14.52	15.17	15.73	14.33	+2.43%	40,236,300	605,616,000	10.12
2026-09-21	15.20	14.81	15.30	14.18	-6.03%	41,554,000	613,934,080	10.45
2026-09-18	15.20	15.76	15.95	14.90	-2.72%	54,405,800	841,727,232	13.68
2026-09-17	14.75	16.20	16.56	14.53	+7.64%	67,763,900	1,083,655,808	17.04
2026-09-16	13.67	15.05	15.71	13.67	+4.22%	54,975,100	802,870,272	13.82
2026-09-15	16.20	14.44	16.21	14.41	-2.04%	58,021,600	914,414,784	14.59
2026-09-14	14.47	14.74	14.74	13.18	+10.00%	42,883,600	605,659,328	10.78
2026-09-11	12.05	13.40	13.40	12.03	+10.02%	19,410,600	251,197,728	4.88
2026-09-10	12.52	12.18	12.53	12.18	-2.87%	7,933,600	97,329,456	1.99
2026-09-09	13.00	12.54	13.08	12.30	-4.57%	17,959,300	225,542,432	4.52
2026-09-08	12.66	13.14	13.36	12.61	+5.97%	19,848,200	258,267,088	4.99
2026-09-07	12.40	12.40	12.68	12.23	-0.80%	10,543,000	130,424,192	2.65
2026-09-04	12.32	12.50	12.73	12.10	+0.97%	20,336,200	253,024,368	5.11
2026-09-03	12.05	12.38	13.18	11.98	+3.34%	23,728,200	301,755,744	5.97
2026-09-02	12.27	11.98	12.36	11.95	-3.31%	6,728,900	81,246,312	1.69
2026-09-01	11.81	12.39	12.42	11.80	+3.94%	9,181,100	112,200,032	2.31
2026-08-31	11.48	11.92	11.94	11.43	+3.20%	7,421,600	87,266,248	1.87
2026-08-28	11.61	11.55	11.63	11.51	+0.00%	2,409,000	27,852,612	0.61
2026-08-27	11.51	11.55	11.58	11.42	-0.17%	2,246,100	25,868,416	0.56
2026-08-26	11.51	11.57	11.65	11.48	+0.17%	2,015,200	23,299,556	0.51

需要全历史数据与程序化访问？查看中视传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600088 获取全部历史日线。