中牧股份

sh600195 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）

6.70

涨跌幅

+0.60%

成交量

4,497,600 股

成交额

30,132,364 元

换手率

0.44%

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	6.63	6.70	6.74	6.63	+0.60%	4,497,600	30,132,364	0.44
2026-10-13	6.62	6.66	6.71	6.53	+0.15%	5,250,400	34,750,148	0.51
2026-10-12	6.77	6.65	6.80	6.63	-1.19%	6,709,900	44,992,432	0.66
2026-10-09	6.66	6.73	6.78	6.59	+1.36%	8,539,600	57,031,584	0.84
2026-10-08	6.78	6.64	6.93	6.60	-1.34%	10,079,000	67,857,064	0.99
2026-09-30	6.69	6.73	6.75	6.64	+1.36%	4,993,200	33,572,852	0.49
2026-09-29	6.63	6.64	6.69	6.58	-0.45%	4,181,800	27,777,662	0.41
2026-09-28	6.65	6.67	6.69	6.51	+0.45%	7,226,300	47,642,376	0.71
2026-09-24	6.68	6.64	6.81	6.63	-0.60%	7,028,400	47,129,944	0.69
2026-09-23	6.74	6.68	6.76	6.66	-0.89%	4,790,800	32,120,204	0.47
2026-09-22	6.82	6.74	6.84	6.70	-0.59%	5,120,500	34,575,192	0.50
2026-09-21	6.64	6.78	6.81	6.62	+2.42%	7,012,700	47,184,508	0.69
2026-09-18	6.72	6.62	6.76	6.60	-1.05%	7,720,600	51,426,820	0.76
2026-09-17	6.62	6.69	6.71	6.57	+0.60%	5,348,500	35,635,432	0.52
2026-09-16	6.75	6.65	6.75	6.63	-0.89%	5,209,500	34,722,420	0.51
2026-09-15	6.82	6.71	6.85	6.71	-2.04%	5,524,300	37,373,208	0.54
2026-09-14	6.82	6.85	6.89	6.76	+0.29%	5,604,100	38,318,656	0.55
2026-09-11	7.01	6.83	7.04	6.80	-2.57%	10,213,700	70,388,480	1.00
2026-09-10	7.10	7.01	7.15	7.00	-1.82%	7,377,500	52,174,776	0.72
2026-09-09	7.16	7.14	7.22	7.11	-0.83%	8,363,900	59,894,232	0.82
2026-09-08	7.07	7.20	7.22	7.05	+2.27%	13,434,600	96,301,496	1.32
2026-09-07	6.92	7.04	7.05	6.87	+2.03%	10,861,500	75,967,904	1.06
2026-09-04	6.73	6.90	7.00	6.72	+2.53%	11,427,300	78,644,696	1.12
2026-09-03	6.73	6.73	6.83	6.68	-0.30%	5,426,600	36,593,132	0.53
2026-09-02	6.85	6.75	6.85	6.70	-1.46%	7,585,100	51,228,288	0.74
2026-09-01	6.81	6.85	6.92	6.81	+0.29%	9,695,900	66,611,168	0.95
2026-08-31	6.84	6.83	6.93	6.82	-0.87%	6,924,000	47,481,584	0.68
2026-08-28	6.78	6.89	6.90	6.69	+1.62%	10,610,800	72,325,992	1.04
2026-08-27	6.89	6.78	6.91	6.73	-1.88%	11,022,700	74,874,096	1.08
2026-08-26	6.78	6.91	6.96	6.78	+1.17%	5,934,300	40,991,936	0.58

需要全历史数据与程序化访问？查看中牧股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600195 获取全部历史日线。