沧州大化

sh600230 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）

12.71

涨跌幅

-1.55%

成交量

6,618,200 股

成交额

84,890,896 元

换手率

1.60%

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	12.90	12.71	13.06	12.66	-1.55%	6,618,200	84,890,896	1.60
2026-10-13	12.85	12.91	13.04	12.52	-0.15%	12,430,800	158,523,456	3.00
2026-10-12	13.66	12.93	13.70	12.93	-5.90%	16,214,900	214,134,128	3.92
2026-10-09	13.44	13.74	13.82	13.28	+1.18%	16,235,300	220,033,776	3.92
2026-10-08	13.15	13.58	14.08	13.15	+3.27%	23,138,700	317,158,208	5.59
2026-09-30	13.30	13.15	13.99	13.12	-0.23%	19,993,500	267,160,688	4.83
2026-09-29	13.43	13.18	13.55	13.13	-2.80%	16,496,300	218,943,440	3.98
2026-09-28	14.62	13.56	14.68	13.40	-5.44%	23,597,700	328,041,376	5.70
2026-09-24	15.00	14.34	15.27	14.29	-3.24%	41,761,100	615,698,816	10.09
2026-09-23	13.49	14.82	14.82	13.28	+10.02%	23,248,600	336,636,096	5.62
2026-09-22	13.83	13.47	13.83	13.36	-2.04%	8,168,700	110,141,496	1.97
2026-09-21	13.65	13.75	13.88	13.61	+0.95%	6,381,900	87,918,656	1.54
2026-09-18	13.31	13.62	13.69	13.31	+2.56%	6,570,500	89,093,216	1.59
2026-09-17	13.35	13.28	13.59	13.20	-1.34%	6,361,400	84,810,648	1.54
2026-09-16	13.30	13.46	13.51	13.24	+0.82%	5,984,800	80,258,768	1.45
2026-09-15	13.74	13.35	13.91	13.33	-3.54%	9,773,300	132,455,976	2.36
2026-09-14	13.77	13.84	13.98	13.64	+1.02%	7,983,400	110,350,840	1.93
2026-09-11	14.40	13.70	14.40	13.48	-5.58%	15,006,200	207,168,272	3.62
2026-09-10	14.97	14.51	15.15	14.48	-3.07%	15,078,300	221,932,896	3.64
2026-09-09	14.82	14.97	14.98	14.57	+0.60%	10,864,400	160,832,000	2.62
2026-09-08	14.45	14.88	14.91	14.36	+2.98%	11,057,400	163,058,032	2.67
2026-09-07	14.67	14.45	14.70	14.28	-1.16%	7,762,600	112,036,464	1.88
2026-09-04	14.55	14.62	15.04	14.52	+0.48%	11,319,900	167,520,112	2.73
2026-09-03	14.69	14.55	14.90	14.51	-0.68%	10,322,600	151,450,496	2.49
2026-09-02	15.17	14.65	15.27	14.54	-3.81%	13,744,600	202,940,400	3.32
2026-09-01	15.12	15.23	15.50	15.01	+1.13%	17,251,900	263,955,072	4.17
2026-08-31	15.04	15.06	15.28	14.74	-1.83%	16,349,200	244,912,480	3.95
2026-08-28	14.57	15.34	15.45	14.52	+5.28%	18,005,100	271,720,544	4.35
2026-08-27	14.18	14.57	14.69	14.12	+2.53%	11,137,700	160,796,864	2.69
2026-08-26	14.23	14.21	14.44	14.07	-1.11%	9,479,800	135,002,048	2.29

需要全历史数据与程序化访问？查看沧州大化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600230 获取全部历史日线。