中体产业
sh600158 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）
7.11
涨跌幅
+0.00%
成交量
32,230,400 股
成交额
230,430,240 元
换手率
3.36%
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 | 7.12 | 7.11 | 7.25 | 7.07 | +0.00% | 32,230,400 | 230,430,240 | 3.36 |
| 2026-10-13 | 6.99 | 7.11 | 7.17 | 6.88 | +0.85% | 30,144,600 | 212,251,392 | 3.14 |
| 2026-10-12 | 6.99 | 7.05 | 7.19 | 6.95 | +0.86% | 23,953,400 | 168,931,680 | 2.50 |
| 2026-10-09 | 6.83 | 6.99 | 7.02 | 6.70 | +1.90% | 27,360,100 | 187,257,568 | 2.85 |
| 2026-10-08 | 6.95 | 6.86 | 7.02 | 6.84 | -1.01% | 16,897,600 | 116,924,064 | 1.76 |
| 2026-09-30 | 6.99 | 6.93 | 7.02 | 6.89 | -0.72% | 15,034,000 | 104,342,992 | 1.57 |
| 2026-09-29 | 6.90 | 6.98 | 7.01 | 6.89 | +0.72% | 14,406,000 | 100,452,752 | 1.50 |
| 2026-09-28 | 7.00 | 6.93 | 7.04 | 6.88 | -1.42% | 15,604,200 | 108,274,416 | 1.63 |
| 2026-09-24 | 7.01 | 7.03 | 7.15 | 6.98 | +0.00% | 16,691,500 | 117,872,624 | 1.74 |
| 2026-09-23 | 7.14 | 7.03 | 7.15 | 7.02 | -1.68% | 16,661,700 | 117,676,320 | 1.74 |
| 2026-09-22 | 7.16 | 7.15 | 7.23 | 7.10 | -0.28% | 16,188,800 | 115,794,368 | 1.69 |
| 2026-09-21 | 7.10 | 7.17 | 7.19 | 7.03 | +1.56% | 20,126,700 | 143,402,144 | 2.10 |
| 2026-09-18 | 7.03 | 7.06 | 7.11 | 7.00 | +0.28% | 17,205,600 | 121,448,080 | 1.79 |
| 2026-09-17 | 6.98 | 7.04 | 7.10 | 6.98 | +0.14% | 14,393,100 | 101,401,672 | 1.50 |
| 2026-09-16 | 6.90 | 7.03 | 7.06 | 6.84 | +1.44% | 18,501,200 | 129,187,736 | 1.93 |
| 2026-09-15 | 7.12 | 6.93 | 7.14 | 6.92 | -2.81% | 22,665,200 | 158,663,248 | 2.36 |
| 2026-09-14 | 7.16 | 7.13 | 7.23 | 7.10 | -0.97% | 15,681,200 | 112,034,208 | 1.63 |
| 2026-09-11 | 7.20 | 7.20 | 7.24 | 7.05 | -0.69% | 20,806,800 | 148,453,984 | 2.17 |
| 2026-09-10 | 7.31 | 7.25 | 7.33 | 7.24 | -1.23% | 15,485,600 | 112,633,440 | 1.61 |
| 2026-09-09 | 7.40 | 7.34 | 7.43 | 7.26 | -1.61% | 26,285,500 | 192,286,944 | 2.74 |
| 2026-09-08 | 7.33 | 7.46 | 7.51 | 7.32 | +1.36% | 25,112,400 | 187,200,512 | 2.62 |
| 2026-09-07 | 7.37 | 7.36 | 7.42 | 7.30 | -0.14% | 24,714,400 | 181,632,560 | 2.58 |
| 2026-09-04 | 7.32 | 7.37 | 7.50 | 7.25 | +1.10% | 48,475,800 | 359,318,688 | 5.05 |
| 2026-09-03 | 7.34 | 7.29 | 7.57 | 7.29 | -0.55% | 51,748,100 | 382,592,704 | 5.39 |
| 2026-09-02 | 7.34 | 7.33 | 7.38 | 7.23 | +0.00% | 22,059,600 | 161,226,688 | 2.30 |
| 2026-09-01 | 7.18 | 7.33 | 7.37 | 7.14 | +1.81% | 32,010,600 | 234,423,520 | 3.34 |
| 2026-08-31 | 7.18 | 7.20 | 7.23 | 7.08 | +0.28% | 22,582,500 | 161,921,680 | 2.35 |
| 2026-08-28 | 7.11 | 7.18 | 7.21 | 7.06 | +1.13% | 22,975,800 | 164,350,416 | 2.39 |
| 2026-08-27 | 7.13 | 7.10 | 7.16 | 7.05 | +0.00% | 17,699,600 | 125,710,400 | 1.84 |
| 2026-08-26 | 7.02 | 7.10 | 7.15 | 7.02 | +0.85% | 20,449,000 | 145,161,008 | 2.13 |
需要全历史数据与程序化访问？
查看 中体产业 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=sh600158 获取全部历史日线。