中文传媒
sh600373 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）
8.05
涨跌幅
+1.26%
成交量
25,910,600 股
成交额
207,908,608 元
换手率
1.92%
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 | 7.90 | 8.05 | 8.13 | 7.84 | +1.26% | 25,910,600 | 207,908,608 | 1.92 |
| 2026-10-13 | 7.88 | 7.95 | 7.99 | 7.78 | -0.87% | 25,739,300 | 203,631,168 | 1.91 |
| 2026-10-12 | 8.03 | 8.02 | 8.06 | 7.83 | +2.69% | 37,101,700 | 295,238,944 | 2.75 |
| 2026-10-09 | 7.37 | 7.81 | 7.85 | 7.37 | +5.97% | 28,343,400 | 216,510,336 | 2.10 |
| 2026-10-08 | 7.50 | 7.37 | 7.51 | 7.35 | -1.86% | 11,264,400 | 83,536,336 | 0.84 |
| 2026-09-30 | 7.52 | 7.51 | 7.60 | 7.47 | -0.40% | 10,917,200 | 82,188,288 | 0.81 |
| 2026-09-29 | 7.32 | 7.54 | 7.57 | 7.31 | +2.45% | 14,490,700 | 108,697,352 | 1.08 |
| 2026-09-28 | 7.58 | 7.36 | 7.64 | 7.31 | -1.60% | 13,294,200 | 98,779,032 | 0.99 |
| 2026-09-24 | 7.47 | 7.48 | 7.66 | 7.45 | +0.27% | 14,365,500 | 108,357,688 | 1.07 |
| 2026-09-23 | 7.68 | 7.46 | 7.76 | 7.46 | -2.61% | 18,120,900 | 136,821,056 | 1.34 |
| 2026-09-22 | 7.67 | 7.66 | 7.89 | 7.63 | +2.27% | 26,489,800 | 205,006,368 | 1.97 |
| 2026-09-21 | 7.45 | 7.49 | 7.53 | 7.35 | +1.49% | 13,057,900 | 97,411,304 | 0.97 |
| 2026-09-18 | 7.42 | 7.38 | 7.49 | 7.34 | -0.27% | 12,182,700 | 90,316,144 | 0.90 |
| 2026-09-17 | 7.29 | 7.40 | 7.43 | 7.25 | +1.23% | 10,322,700 | 76,036,992 | 0.77 |
| 2026-09-16 | 7.27 | 7.31 | 7.35 | 7.23 | -0.27% | 9,177,500 | 66,999,116 | 0.68 |
| 2026-09-15 | 7.44 | 7.33 | 7.48 | 7.32 | -1.08% | 7,743,000 | 57,230,328 | 0.57 |
| 2026-09-14 | 7.39 | 7.41 | 7.50 | 7.34 | -0.27% | 9,113,900 | 67,438,352 | 0.68 |
| 2026-09-11 | 7.41 | 7.43 | 7.51 | 7.31 | -0.27% | 12,378,900 | 91,717,424 | 0.92 |
| 2026-09-10 | 7.49 | 7.45 | 7.56 | 7.44 | -0.67% | 10,325,500 | 77,310,264 | 0.77 |
| 2026-09-09 | 7.71 | 7.50 | 7.79 | 7.46 | -3.72% | 18,587,400 | 140,146,160 | 1.38 |
| 2026-09-08 | 7.61 | 7.79 | 7.87 | 7.60 | +3.04% | 24,824,600 | 192,836,992 | 1.84 |
| 2026-09-07 | 7.45 | 7.56 | 7.62 | 7.41 | +1.89% | 15,718,600 | 118,151,192 | 1.17 |
| 2026-09-04 | 7.26 | 7.42 | 7.51 | 7.25 | +2.06% | 18,143,200 | 134,980,160 | 1.35 |
| 2026-09-03 | 7.28 | 7.27 | 7.45 | 7.24 | -0.14% | 12,133,900 | 89,003,536 | 0.90 |
| 2026-09-02 | 7.42 | 7.28 | 7.46 | 7.25 | -2.28% | 11,250,500 | 82,425,720 | 0.83 |
| 2026-09-01 | 7.25 | 7.45 | 7.55 | 7.22 | +2.34% | 23,945,500 | 177,797,584 | 1.78 |
| 2026-08-31 | 7.24 | 7.28 | 7.38 | 7.23 | +0.14% | 15,947,500 | 116,408,712 | 1.18 |
| 2026-08-28 | 7.20 | 7.27 | 7.28 | 7.18 | +1.11% | 7,908,300 | 57,368,784 | 0.59 |
| 2026-08-27 | 7.24 | 7.19 | 7.29 | 7.11 | -0.14% | 12,694,000 | 91,187,632 | 0.94 |
| 2026-08-26 | 7.12 | 7.20 | 7.23 | 7.10 | +1.12% | 11,074,800 | 79,567,816 | 0.82 |
需要全历史数据与程序化访问？
查看 中文传媒 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=sh600373 获取全部历史日线。