中化国际
sh600500 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）
4.68
涨跌幅
-4.10%
成交量
59,587,700 股
成交额
283,208,288 元
换手率
1.66%
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 | 4.84 | 4.68 | 4.86 | 4.68 | -4.10% | 59,587,700 | 283,208,288 | 1.66 |
| 2026-10-13 | 4.79 | 4.88 | 4.92 | 4.68 | -0.20% | 71,727,400 | 343,603,712 | 2.00 |
| 2026-10-12 | 5.04 | 4.89 | 5.05 | 4.89 | -2.78% | 52,167,800 | 257,831,120 | 1.45 |
| 2026-10-09 | 5.01 | 5.03 | 5.09 | 4.90 | -0.79% | 76,688,300 | 382,383,040 | 2.14 |
| 2026-10-08 | 5.14 | 5.07 | 5.33 | 5.04 | -0.20% | 87,444,900 | 453,573,728 | 2.44 |
| 2026-09-30 | 5.10 | 5.08 | 5.21 | 5.06 | +1.40% | 50,348,100 | 257,948,016 | 1.40 |
| 2026-09-29 | 4.93 | 5.01 | 5.11 | 4.92 | -0.20% | 66,336,800 | 332,252,576 | 1.85 |
| 2026-09-28 | 5.54 | 5.02 | 5.54 | 5.00 | -9.55% | 128,066,800 | 659,009,216 | 3.57 |
| 2026-09-24 | 5.74 | 5.55 | 5.78 | 5.53 | -4.31% | 104,518,400 | 588,624,576 | 2.91 |
| 2026-09-23 | 5.75 | 5.80 | 5.91 | 5.72 | +0.52% | 98,071,600 | 570,300,928 | 2.73 |
| 2026-09-22 | 5.90 | 5.77 | 5.96 | 5.73 | -1.70% | 102,769,200 | 599,601,792 | 2.86 |
| 2026-09-21 | 5.83 | 5.87 | 5.90 | 5.80 | +0.17% | 83,554,700 | 488,130,016 | 2.33 |
| 2026-09-18 | 5.88 | 5.86 | 5.92 | 5.76 | +0.51% | 97,231,800 | 566,735,360 | 2.71 |
| 2026-09-17 | 6.00 | 5.83 | 6.10 | 5.81 | -3.32% | 164,215,800 | 974,002,624 | 4.58 |
| 2026-09-16 | 5.49 | 6.03 | 6.03 | 5.41 | +10.04% | 150,283,500 | 868,479,808 | 4.19 |
| 2026-09-15 | 5.60 | 5.48 | 5.65 | 5.46 | -3.01% | 97,610,200 | 540,496,576 | 2.72 |
| 2026-09-14 | 5.67 | 5.65 | 5.76 | 5.55 | -1.05% | 68,240,300 | 385,419,712 | 1.90 |
| 2026-09-11 | 5.70 | 5.71 | 5.78 | 5.49 | -1.04% | 119,668,400 | 672,902,784 | 3.33 |
| 2026-09-10 | 5.88 | 5.77 | 6.06 | 5.75 | -1.87% | 129,541,100 | 765,571,072 | 3.61 |
| 2026-09-09 | 5.82 | 5.88 | 5.92 | 5.73 | +1.20% | 137,030,100 | 801,426,112 | 3.82 |
| 2026-09-08 | 5.52 | 5.81 | 5.93 | 5.49 | +5.64% | 173,196,400 | 1,001,892,032 | 4.83 |
| 2026-09-07 | 5.43 | 5.50 | 5.57 | 5.43 | +2.04% | 87,336,500 | 481,338,336 | 2.43 |
| 2026-09-04 | 5.55 | 5.39 | 5.71 | 5.34 | -2.18% | 108,586,300 | 600,042,240 | 3.03 |
| 2026-09-03 | 5.66 | 5.51 | 5.69 | 5.42 | -1.43% | 84,805,400 | 467,297,600 | 2.36 |
| 2026-09-02 | 5.57 | 5.59 | 5.80 | 5.56 | +0.00% | 149,724,800 | 848,874,816 | 4.17 |
| 2026-09-01 | 5.69 | 5.59 | 5.69 | 5.53 | -1.58% | 88,191,000 | 493,589,888 | 2.46 |
| 2026-08-31 | 5.60 | 5.68 | 5.69 | 5.53 | +0.18% | 92,014,900 | 517,178,176 | 2.56 |
| 2026-08-28 | 5.54 | 5.67 | 5.72 | 5.53 | +1.43% | 116,672,300 | 657,546,624 | 3.25 |
| 2026-08-27 | 5.28 | 5.59 | 5.61 | 5.26 | +5.08% | 128,256,500 | 704,535,552 | 3.57 |
| 2026-08-26 | 5.24 | 5.32 | 5.36 | 5.15 | +0.76% | 96,954,200 | 511,231,232 | 2.70 |
需要全历史数据与程序化访问？
查看 中化国际 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=sh600500 获取全部历史日线。