中稀有色
sh600259 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）
65.28
涨跌幅
-3.22%
成交量
5,253,800 股
成交额
345,741,184 元
换手率
1.59%
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 | 67.00 | 65.28 | 67.40 | 64.70 | -3.22% | 5,253,800 | 345,741,184 | 1.59 |
| 2026-10-13 | 64.50 | 67.45 | 67.98 | 64.20 | +1.15% | 7,307,600 | 484,207,424 | 2.22 |
| 2026-10-12 | 71.55 | 66.68 | 73.55 | 66.60 | -5.95% | 8,649,200 | 590,012,032 | 2.62 |
| 2026-10-09 | 69.98 | 70.90 | 71.54 | 68.63 | +1.14% | 7,271,800 | 509,323,200 | 2.21 |
| 2026-10-08 | 73.25 | 70.10 | 73.70 | 69.30 | -4.94% | 6,407,300 | 453,606,240 | 1.94 |
| 2026-09-30 | 74.40 | 73.74 | 75.15 | 73.41 | -0.62% | 3,314,900 | 245,830,624 | 1.01 |
| 2026-09-29 | 73.83 | 74.20 | 74.86 | 72.88 | +0.23% | 4,430,900 | 327,261,472 | 1.34 |
| 2026-09-28 | 79.77 | 74.03 | 79.81 | 73.28 | -7.89% | 8,524,200 | 641,529,920 | 2.59 |
| 2026-09-24 | 81.36 | 80.37 | 81.98 | 80.13 | -1.14% | 5,455,400 | 440,961,120 | 1.66 |
| 2026-09-23 | 83.00 | 81.30 | 83.02 | 80.65 | -2.34% | 5,718,500 | 464,856,704 | 1.74 |
| 2026-09-22 | 83.36 | 83.25 | 84.65 | 82.58 | +0.52% | 7,496,900 | 628,445,184 | 2.28 |
| 2026-09-21 | 81.90 | 82.82 | 84.60 | 81.47 | +1.78% | 8,435,800 | 702,563,584 | 2.56 |
| 2026-09-18 | 81.20 | 81.37 | 81.96 | 79.94 | +1.53% | 6,970,000 | 564,236,096 | 2.12 |
| 2026-09-17 | 81.60 | 80.14 | 84.45 | 80.10 | -3.33% | 9,457,800 | 774,190,464 | 2.87 |
| 2026-09-16 | 78.81 | 82.90 | 83.63 | 77.87 | +4.80% | 11,582,300 | 940,787,136 | 3.52 |
| 2026-09-15 | 75.86 | 79.10 | 80.52 | 75.86 | +4.42% | 9,397,900 | 736,182,592 | 2.85 |
| 2026-09-14 | 75.08 | 75.75 | 76.58 | 74.28 | -0.20% | 4,980,900 | 376,326,720 | 1.51 |
| 2026-09-11 | 76.89 | 75.90 | 76.93 | 74.60 | -2.69% | 6,605,500 | 499,045,408 | 2.00 |
| 2026-09-10 | 77.99 | 78.00 | 79.15 | 77.26 | -0.14% | 5,899,000 | 460,792,224 | 1.79 |
| 2026-09-09 | 77.33 | 78.11 | 78.90 | 77.10 | +1.03% | 6,730,400 | 524,076,608 | 2.04 |
| 2026-09-08 | 77.80 | 77.31 | 78.26 | 76.50 | -0.58% | 5,176,900 | 400,580,032 | 1.57 |
| 2026-09-07 | 76.99 | 77.76 | 78.08 | 75.77 | +1.00% | 5,641,900 | 436,559,008 | 1.71 |
| 2026-09-04 | 79.92 | 76.99 | 80.63 | 76.37 | -2.96% | 7,840,000 | 612,985,600 | 2.38 |
| 2026-09-03 | 79.54 | 79.34 | 79.98 | 78.65 | +0.92% | 4,503,900 | 357,155,296 | 1.37 |
| 2026-09-02 | 80.80 | 78.62 | 80.80 | 77.68 | -3.84% | 7,424,800 | 583,971,648 | 2.25 |
| 2026-09-01 | 83.63 | 81.76 | 84.49 | 81.52 | -2.33% | 5,454,000 | 449,528,320 | 1.66 |
| 2026-08-31 | 81.00 | 83.71 | 84.50 | 80.00 | +0.75% | 7,468,700 | 613,997,696 | 2.27 |
| 2026-08-28 | 85.00 | 83.09 | 86.00 | 82.90 | -2.20% | 7,894,600 | 661,485,248 | 2.40 |
| 2026-08-27 | 80.01 | 84.96 | 85.15 | 80.01 | +5.72% | 12,644,900 | 1,054,744,704 | 3.84 |
| 2026-08-26 | 83.00 | 80.36 | 83.50 | 79.80 | -1.13% | 9,239,500 | 750,331,648 | 2.80 |
需要全历史数据与程序化访问？
查看 中稀有色 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=sh600259 获取全部历史日线。