中天科技

sh600522 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）

27.67

涨跌幅

-3.66%

成交量

80,643,600 股

成交额

2,278,126,336 元

换手率

2.36%

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	28.40	27.67	29.05	27.66	-3.66%	80,643,600	2,278,126,336	2.36
2026-10-13	27.50	28.72	29.18	27.45	+0.56%	108,026,400	3,062,150,912	3.17
2026-10-12	30.10	28.56	30.10	28.51	-5.08%	102,929,400	2,989,904,384	3.02
2026-10-09	30.00	30.09	30.34	28.48	-1.31%	149,051,100	4,382,802,432	4.37
2026-10-08	31.21	30.49	31.78	30.31	-2.06%	96,542,500	2,990,322,432	2.83
2026-09-30	31.70	31.13	31.85	31.00	-0.64%	85,013,800	2,661,719,296	2.49
2026-09-29	30.76	31.33	31.52	30.69	+0.03%	112,426,200	3,499,079,936	3.29
2026-09-28	34.50	31.32	34.55	31.32	-10.00%	235,313,100	7,537,635,840	6.89
2026-09-24	35.70	34.80	36.07	34.79	-2.74%	120,257,500	4,236,806,144	3.52
2026-09-23	36.60	35.78	36.78	35.54	-2.98%	170,381,400	6,118,976,512	4.99
2026-09-22	37.54	36.88	38.48	36.50	-0.19%	285,841,700	10,707,234,816	8.38
2026-09-21	36.10	36.95	37.25	36.10	+2.70%	236,745,200	8,703,514,624	6.94
2026-09-18	36.90	35.98	36.90	35.32	-1.13%	292,511,800	10,494,678,016	8.57
2026-09-17	34.90	36.39	36.47	34.90	+3.41%	309,807,900	11,150,273,536	9.08
2026-09-16	34.50	35.19	35.66	34.28	+1.91%	255,445,100	8,955,740,160	7.48
2026-09-15	33.39	34.53	35.18	33.22	+1.86%	234,891,400	8,088,950,272	6.88
2026-09-14	33.84	33.90	34.78	32.82	-1.71%	183,067,500	6,194,639,360	5.36
2026-09-11	32.66	34.49	34.56	32.66	+3.57%	265,520,900	8,984,282,112	7.78
2026-09-10	33.70	33.30	33.90	33.24	-2.40%	127,855,100	4,280,061,184	3.75
2026-09-09	33.40	34.12	34.39	33.21	+4.95%	264,496,800	8,996,226,048	7.75
2026-09-08	32.82	32.51	33.43	32.32	-0.64%	147,232,800	4,846,151,168	4.31
2026-09-07	32.10	32.72	32.85	31.97	+3.22%	126,332,000	4,104,714,752	3.70
2026-09-04	33.16	31.70	33.40	31.50	-3.68%	146,618,600	4,746,509,312	4.30
2026-09-03	33.99	32.91	34.10	32.66	-2.17%	135,270,500	4,483,233,792	3.96
2026-09-02	33.35	33.64	34.20	33.01	-1.09%	133,905,300	4,499,192,832	3.92
2026-09-01	35.30	34.01	35.30	33.85	-3.33%	168,137,500	5,763,028,480	4.93
2026-08-31	34.29	35.18	35.41	34.29	+0.40%	172,942,700	6,050,420,224	5.07
2026-08-28	35.70	35.04	36.39	35.01	-2.88%	266,873,900	9,510,078,464	7.82
2026-08-27	33.80	36.08	36.13	33.80	+7.99%	334,289,900	11,783,460,864	9.79
2026-08-26	33.98	33.41	34.16	33.20	-1.42%	174,553,100	5,870,788,608	5.11

需要全历史数据与程序化访问？查看中天科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600522 获取全部历史日线。