中远海特

sh600428 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）

10.96

涨跌幅

+1.29%

成交量

24,423,000 股

成交额

268,682,368 元

换手率

0.89%

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	10.75	10.96	11.16	10.75	+1.29%	24,423,000	268,682,368	0.89
2026-10-13	10.55	10.82	10.99	10.44	+2.66%	28,232,900	302,444,480	1.03
2026-10-12	10.85	10.54	11.03	10.52	-3.74%	31,222,100	332,360,480	1.14
2026-10-09	10.97	10.95	11.06	10.67	-0.27%	39,567,100	432,038,784	1.44
2026-10-08	10.77	10.98	11.08	10.76	+2.52%	30,522,000	335,306,528	1.11
2026-09-30	10.45	10.71	10.77	10.45	+2.78%	25,777,000	274,791,520	0.94
2026-09-29	10.74	10.42	10.74	10.33	-3.52%	36,611,200	383,176,512	1.33
2026-09-28	11.05	10.80	11.05	10.72	-2.35%	23,617,900	256,168,784	0.86
2026-09-24	11.15	11.06	11.39	11.00	-1.51%	23,309,000	259,678,976	0.85
2026-09-23	11.30	11.23	11.40	11.18	-0.97%	18,894,400	212,547,232	0.69
2026-09-22	11.51	11.34	11.52	11.16	-1.48%	31,396,200	354,864,896	1.14
2026-09-21	11.24	11.51	11.65	11.15	+3.04%	45,211,400	519,016,416	1.65
2026-09-18	11.08	11.17	11.30	10.90	+0.63%	28,948,400	322,070,912	1.05
2026-09-17	11.00	11.10	11.27	10.84	+0.54%	39,639,500	438,193,248	1.44
2026-09-16	11.12	11.04	11.22	10.78	-0.45%	37,145,500	406,406,272	1.35
2026-09-15	11.28	11.09	11.33	11.04	-2.20%	28,849,300	321,586,368	1.05
2026-09-14	11.20	11.34	11.59	11.17	+0.80%	40,640,400	462,757,536	1.48
2026-09-11	11.30	11.25	11.39	10.90	-0.88%	51,245,000	573,907,840	1.87
2026-09-10	11.74	11.35	11.85	11.12	-3.40%	47,361,400	536,149,120	1.73
2026-09-09	11.27	11.75	11.89	11.21	+3.62%	46,104,400	538,843,968	1.68
2026-09-08	11.36	11.34	11.48	11.20	-0.09%	24,892,200	281,912,864	0.91
2026-09-07	11.65	11.35	11.75	11.32	-2.66%	30,476,900	349,327,936	1.11
2026-09-04	11.72	11.66	11.82	11.48	+0.09%	40,733,500	475,436,896	1.48
2026-09-03	11.14	11.65	11.92	11.12	+4.30%	73,816,700	857,699,072	2.69
2026-09-02	11.69	11.17	11.79	11.15	-4.28%	41,728,000	473,470,144	1.52
2026-09-01	11.53	11.67	11.98	11.51	+1.57%	52,606,700	619,686,592	1.92
2026-08-31	11.55	11.49	11.65	11.30	+0.17%	58,061,900	666,624,832	2.12
2026-08-28	11.05	11.47	11.64	11.03	+4.46%	64,296,800	735,838,336	2.34
2026-08-27	11.07	10.98	11.24	10.85	-1.52%	52,792,900	581,420,672	1.92
2026-08-26	11.20	11.15	11.47	11.11	-0.98%	35,361,100	397,317,376	1.29

需要全历史数据与程序化访问？查看中远海特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600428 获取全部历史日线。