中铁工业
sh600528 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）
6.98
涨跌幅
+1.01%
成交量
9,372,800 股
成交额
65,359,136 元
换手率
0.42%
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 | 6.92 | 6.98 | 7.01 | 6.90 | +1.01% | 9,372,800 | 65,359,136 | 0.42 |
| 2026-10-13 | 6.93 | 6.91 | 6.96 | 6.90 | -0.14% | 7,786,200 | 53,993,844 | 0.35 |
| 2026-10-12 | 6.87 | 6.92 | 6.94 | 6.87 | +0.87% | 8,084,500 | 55,914,916 | 0.36 |
| 2026-10-09 | 6.86 | 6.86 | 6.91 | 6.84 | +0.29% | 11,483,100 | 78,960,008 | 0.52 |
| 2026-10-08 | 6.85 | 6.84 | 6.88 | 6.81 | -0.15% | 6,003,600 | 41,169,968 | 0.27 |
| 2026-09-30 | 6.76 | 6.85 | 6.86 | 6.73 | +1.48% | 6,183,300 | 42,081,712 | 0.28 |
| 2026-09-29 | 6.72 | 6.75 | 6.78 | 6.71 | +0.45% | 4,323,800 | 29,144,214 | 0.19 |
| 2026-09-28 | 6.76 | 6.72 | 6.76 | 6.66 | -0.30% | 6,297,500 | 42,245,200 | 0.28 |
| 2026-09-24 | 6.80 | 6.74 | 6.81 | 6.74 | -1.03% | 6,087,800 | 41,200,088 | 0.27 |
| 2026-09-23 | 6.84 | 6.81 | 6.87 | 6.81 | -0.29% | 4,781,900 | 32,685,364 | 0.22 |
| 2026-09-22 | 6.88 | 6.83 | 6.89 | 6.83 | -0.44% | 5,679,000 | 38,973,612 | 0.26 |
| 2026-09-21 | 6.84 | 6.86 | 6.89 | 6.83 | +0.29% | 6,937,700 | 47,625,760 | 0.31 |
| 2026-09-18 | 6.80 | 6.84 | 6.86 | 6.80 | +0.59% | 4,566,000 | 31,207,156 | 0.21 |
| 2026-09-17 | 6.82 | 6.80 | 6.86 | 6.80 | -0.73% | 4,224,300 | 28,816,168 | 0.19 |
| 2026-09-16 | 6.86 | 6.85 | 6.86 | 6.77 | +0.00% | 6,425,800 | 43,815,992 | 0.29 |
| 2026-09-15 | 6.90 | 6.85 | 6.93 | 6.84 | -1.01% | 5,899,500 | 40,517,328 | 0.27 |
| 2026-09-14 | 6.90 | 6.92 | 6.95 | 6.89 | +0.14% | 6,287,500 | 43,466,016 | 0.28 |
| 2026-09-11 | 7.05 | 6.91 | 7.06 | 6.90 | -2.12% | 10,915,800 | 75,731,480 | 0.49 |
| 2026-09-10 | 6.99 | 7.06 | 7.10 | 6.97 | +0.43% | 10,527,400 | 74,228,272 | 0.47 |
| 2026-09-09 | 7.02 | 7.03 | 7.04 | 6.98 | +0.29% | 7,451,100 | 52,252,576 | 0.34 |
| 2026-09-08 | 6.95 | 7.01 | 7.04 | 6.94 | +1.01% | 10,757,400 | 75,328,808 | 0.48 |
| 2026-09-07 | 6.95 | 6.94 | 6.98 | 6.93 | -0.29% | 5,791,100 | 40,280,192 | 0.26 |
| 2026-09-04 | 6.93 | 6.96 | 7.00 | 6.93 | +0.58% | 9,991,800 | 69,628,048 | 0.45 |
| 2026-09-03 | 6.90 | 6.92 | 6.97 | 6.90 | +0.00% | 7,474,300 | 51,840,824 | 0.34 |
| 2026-09-02 | 6.98 | 6.92 | 6.99 | 6.88 | -0.86% | 8,402,900 | 58,113,848 | 0.38 |
| 2026-09-01 | 6.94 | 6.98 | 7.00 | 6.93 | +0.72% | 10,279,200 | 71,670,632 | 0.46 |
| 2026-08-31 | 6.99 | 6.93 | 7.01 | 6.93 | -0.86% | 7,279,900 | 50,555,168 | 0.33 |
| 2026-08-28 | 6.97 | 6.99 | 7.02 | 6.95 | +0.00% | 7,095,900 | 49,560,800 | 0.32 |
| 2026-08-27 | 7.05 | 6.99 | 7.05 | 6.90 | -0.85% | 13,843,200 | 96,335,648 | 0.62 |
| 2026-08-26 | 7.04 | 7.05 | 7.08 | 6.99 | +0.14% | 11,505,900 | 80,977,536 | 0.52 |
需要全历史数据与程序化访问？
查看 中铁工业 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=sh600528 获取全部历史日线。