中盐化工
sh600328 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）
5.63
涨跌幅
-0.71%
成交量
10,003,600 股
成交额
56,518,140 元
换手率
0.68%
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 | 5.65 | 5.63 | 5.71 | 5.60 | -0.71% | 10,003,600 | 56,518,140 | 0.68 |
| 2026-10-13 | 5.70 | 5.67 | 5.74 | 5.63 | -0.87% | 10,793,400 | 61,344,708 | 0.74 |
| 2026-10-12 | 5.79 | 5.72 | 5.82 | 5.69 | -1.21% | 10,782,900 | 61,992,788 | 0.74 |
| 2026-10-09 | 5.70 | 5.79 | 5.80 | 5.69 | +1.58% | 15,742,300 | 90,507,096 | 1.07 |
| 2026-10-08 | 5.68 | 5.70 | 5.76 | 5.64 | +0.35% | 11,273,100 | 64,350,952 | 0.77 |
| 2026-09-30 | 5.60 | 5.68 | 5.70 | 5.58 | +1.61% | 11,848,100 | 66,931,580 | 0.81 |
| 2026-09-29 | 5.58 | 5.59 | 5.65 | 5.56 | +0.18% | 8,575,000 | 47,901,140 | 0.58 |
| 2026-09-28 | 5.65 | 5.58 | 5.68 | 5.55 | -1.24% | 11,712,600 | 65,552,008 | 0.80 |
| 2026-09-24 | 5.70 | 5.65 | 5.74 | 5.65 | -1.22% | 9,167,900 | 52,091,380 | 0.63 |
| 2026-09-23 | 5.77 | 5.72 | 5.80 | 5.71 | -1.04% | 10,822,800 | 62,113,604 | 0.74 |
| 2026-09-22 | 5.80 | 5.78 | 5.84 | 5.73 | -0.17% | 12,616,000 | 72,710,280 | 0.86 |
| 2026-09-21 | 5.64 | 5.79 | 5.82 | 5.64 | +2.66% | 22,801,100 | 131,157,136 | 1.55 |
| 2026-09-18 | 5.65 | 5.64 | 5.69 | 5.61 | +0.18% | 17,983,700 | 101,546,176 | 1.23 |
| 2026-09-17 | 5.68 | 5.63 | 5.70 | 5.59 | -1.57% | 19,040,200 | 107,149,728 | 1.30 |
| 2026-09-16 | 5.77 | 5.72 | 5.81 | 5.69 | -1.38% | 24,201,700 | 138,642,272 | 1.65 |
| 2026-09-15 | 5.96 | 5.80 | 5.97 | 5.78 | -2.68% | 18,110,800 | 106,296,136 | 1.24 |
| 2026-09-14 | 6.04 | 5.96 | 6.07 | 5.91 | -1.49% | 18,222,400 | 108,968,760 | 1.24 |
| 2026-09-11 | 6.29 | 6.05 | 6.29 | 6.04 | -3.82% | 31,671,000 | 192,626,256 | 2.16 |
| 2026-09-10 | 6.42 | 6.29 | 6.46 | 6.28 | -2.48% | 19,895,300 | 126,237,984 | 1.36 |
| 2026-09-09 | 6.49 | 6.45 | 6.54 | 6.43 | -0.62% | 14,270,800 | 92,295,376 | 0.97 |
| 2026-09-08 | 6.34 | 6.49 | 6.52 | 6.33 | +2.37% | 22,534,400 | 145,842,864 | 1.54 |
| 2026-09-07 | 6.36 | 6.34 | 6.40 | 6.31 | -0.78% | 8,805,400 | 55,952,140 | 0.60 |
| 2026-09-04 | 6.29 | 6.39 | 6.47 | 6.26 | +2.08% | 20,097,500 | 128,008,744 | 1.37 |
| 2026-09-03 | 6.29 | 6.26 | 6.35 | 6.25 | -0.63% | 10,670,100 | 67,179,392 | 0.73 |
| 2026-09-02 | 6.49 | 6.30 | 6.52 | 6.23 | -2.93% | 27,272,100 | 172,361,600 | 1.86 |
| 2026-09-01 | 6.38 | 6.49 | 6.57 | 6.38 | +1.09% | 19,088,100 | 124,202,128 | 1.30 |
| 2026-08-31 | 6.51 | 6.42 | 6.57 | 6.38 | -1.83% | 17,311,000 | 111,396,536 | 1.18 |
| 2026-08-28 | 6.34 | 6.54 | 6.57 | 6.32 | +2.99% | 25,587,800 | 165,545,776 | 1.75 |
| 2026-08-27 | 6.37 | 6.35 | 6.40 | 6.27 | -0.47% | 15,723,000 | 99,671,144 | 1.07 |
| 2026-08-26 | 6.43 | 6.38 | 6.46 | 6.32 | -1.09% | 13,600,300 | 87,009,808 | 0.93 |
需要全历史数据与程序化访问？
查看 中盐化工 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=sh600328 获取全部历史日线。