中国巨石

sh600176 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）

36.24

涨跌幅

-5.77%

成交量

137,202,500 股

成交额

5,101,283,840 元

换手率

3.45%

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	38.01	36.24	38.46	36.20	-5.77%	137,202,500	5,101,283,840	3.45
2026-10-13	36.88	38.46	38.95	36.05	+0.42%	166,093,700	6,242,624,512	4.18
2026-10-12	39.00	38.30	39.66	38.26	-0.70%	143,487,200	5,582,048,256	3.61
2026-10-09	39.00	38.57	39.28	36.01	-2.48%	211,731,500	7,953,408,000	5.33
2026-10-08	40.09	39.55	40.98	39.03	+0.36%	146,438,100	5,871,608,832	3.69
2026-09-30	39.91	39.41	40.19	39.21	-0.71%	94,954,700	3,761,312,000	2.39
2026-09-29	39.00	39.69	39.96	38.70	+1.07%	120,826,900	4,754,132,480	3.04
2026-09-28	42.66	39.27	42.85	39.00	-8.80%	215,637,100	8,699,119,616	5.43
2026-09-24	45.05	43.06	45.28	43.02	-5.61%	192,842,400	8,457,433,088	4.86
2026-09-23	45.11	45.62	46.18	44.43	+0.33%	147,004,300	6,698,966,528	3.70
2026-09-22	46.10	45.47	47.52	45.10	-0.87%	235,175,600	10,892,567,552	5.92
2026-09-21	44.99	45.87	46.65	44.70	+1.89%	270,215,700	12,375,112,704	6.80
2026-09-18	48.00	45.02	48.48	43.88	-4.52%	392,777,900	17,750,491,136	9.89
2026-09-17	47.80	47.15	51.68	47.08	-0.51%	363,062,600	17,814,018,048	9.14
2026-09-16	47.09	47.39	48.07	45.60	+0.64%	273,028,800	12,776,320,000	6.87
2026-09-15	45.19	47.09	48.59	45.19	+3.97%	311,422,700	14,675,019,776	7.84
2026-09-14	43.65	45.29	46.16	42.78	+1.41%	248,212,200	11,157,462,016	6.25
2026-09-11	42.30	44.66	44.97	41.50	+2.76%	262,141,600	11,360,064,512	6.60
2026-09-10	42.00	43.46	44.55	42.00	+1.85%	197,414,100	8,564,498,432	4.97
2026-09-09	42.40	42.67	43.45	41.73	+3.09%	197,200,500	8,408,235,008	4.97
2026-09-08	41.51	41.39	42.89	41.11	-0.74%	175,013,600	7,337,026,048	4.41
2026-09-07	40.45	41.70	42.05	40.30	+3.78%	174,289,300	7,199,937,536	4.39
2026-09-04	43.04	40.18	43.30	39.78	-5.75%	216,682,200	8,938,883,072	5.46
2026-09-03	44.30	42.63	44.47	42.20	-3.40%	206,608,500	8,844,627,968	5.20
2026-09-02	41.97	44.13	44.81	41.70	+2.58%	264,704,400	11,617,628,160	6.67
2026-09-01	45.68	43.02	46.00	43.00	-2.07%	290,976,800	12,830,858,240	7.33
2026-08-31	41.96	43.93	43.98	41.93	+1.69%	184,574,500	8,004,484,096	4.65
2026-08-28	42.67	43.20	44.18	42.58	+1.31%	229,406,200	9,951,455,232	5.78
2026-08-27	39.98	42.64	42.74	39.80	+7.95%	236,352,300	9,827,126,272	5.95
2026-08-26	40.40	39.50	40.40	38.67	-0.73%	128,327,700	5,070,826,496	3.23

需要全历史数据与程序化访问？查看中国巨石日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600176 获取全部历史日线。