中国软件

sh600536 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）

30.39

涨跌幅

-1.43%

成交量

5,462,500 股

成交额

166,928,656 元

换手率

0.65%

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	30.85	30.39	30.90	30.35	-1.43%	5,462,500	166,928,656	0.65
2026-10-13	30.68	30.83	31.05	30.31	-0.61%	8,205,700	252,085,152	0.97
2026-10-12	31.27	31.02	31.34	30.79	-0.96%	7,755,400	240,513,952	0.92
2026-10-09	30.17	31.32	31.42	29.80	+3.67%	13,974,200	428,247,680	1.66
2026-10-08	30.69	30.21	30.84	30.12	-1.40%	7,235,600	220,135,568	0.86
2026-09-30	30.99	30.64	31.00	30.33	-1.10%	7,107,700	217,897,312	0.84
2026-09-29	30.71	30.98	31.26	30.71	+0.06%	8,755,800	271,161,760	1.04
2026-09-28	30.74	30.96	31.28	30.03	+0.88%	13,795,700	423,299,904	1.64
2026-09-24	31.30	30.69	31.46	30.69	-2.23%	8,718,200	270,275,392	1.03
2026-09-23	31.96	31.39	32.02	31.30	-2.21%	9,654,900	305,005,376	1.14
2026-09-22	32.30	32.10	32.54	31.96	+0.50%	14,165,600	456,461,952	1.68
2026-09-21	31.66	31.94	32.00	31.60	+0.88%	10,401,400	331,096,032	1.23
2026-09-18	31.23	31.66	31.85	31.23	+1.90%	12,340,400	390,125,856	1.46
2026-09-17	31.43	31.07	31.78	31.05	-2.11%	10,802,100	338,469,760	1.28
2026-09-16	31.48	31.74	31.84	31.02	+0.06%	12,431,600	390,571,712	1.47
2026-09-15	32.00	31.72	32.69	31.71	+0.00%	13,643,000	439,102,496	1.62
2026-09-14	31.48	31.72	32.13	31.38	+0.73%	9,086,900	288,620,960	1.08
2026-09-11	31.88	31.49	32.09	31.01	-1.66%	13,437,200	421,683,168	1.59
2026-09-10	32.32	32.02	32.33	31.84	-1.60%	10,137,900	324,547,232	1.20
2026-09-09	32.92	32.54	33.02	32.38	-1.78%	16,260,100	529,078,400	1.93
2026-09-08	33.50	33.13	34.00	33.08	-1.34%	15,441,500	517,263,136	1.83
2026-09-07	33.48	33.58	33.70	32.97	+0.24%	16,332,400	544,869,952	1.94
2026-09-04	33.90	33.50	34.55	33.26	-0.33%	22,419,600	763,401,600	2.66
2026-09-03	34.11	33.61	34.28	33.46	-1.41%	20,241,800	685,509,952	2.40
2026-09-02	33.91	34.09	34.86	33.82	-0.61%	25,518,000	874,708,608	3.02
2026-09-01	33.50	34.30	34.84	33.48	+1.24%	35,115,500	1,203,828,608	4.16
2026-08-31	32.93	33.88	34.29	32.66	+0.33%	34,567,500	1,155,279,744	4.10
2026-08-28	33.43	33.77	34.96	33.21	+2.52%	43,381,600	1,480,290,816	5.14
2026-08-27	32.68	32.94	32.96	32.12	+0.34%	23,941,400	779,641,600	2.84
2026-08-26	32.44	32.83	34.12	32.25	+0.86%	27,033,200	892,033,344	3.20

需要全历史数据与程序化访问？查看中国软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600536 获取全部历史日线。