中化装备
sh600579 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）
6.96
涨跌幅
-1.28%
成交量
3,230,600 股
成交额
22,655,298 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 | 7.05 | 6.96 | 7.07 | 6.94 | -1.28% | 3,230,600 | 22,655,298 | 0.65 |
| 2026-10-13 | 6.94 | 7.05 | 7.07 | 6.82 | +1.29% | 3,852,000 | 26,853,396 | 0.78 |
| 2026-10-12 | 7.02 | 6.96 | 7.09 | 6.95 | -1.14% | 2,788,500 | 19,534,620 | 0.56 |
| 2026-10-09 | 7.00 | 7.04 | 7.04 | 6.81 | +0.43% | 4,210,000 | 29,199,056 | 0.85 |
| 2026-10-08 | 7.03 | 7.01 | 7.10 | 6.98 | -0.28% | 2,690,800 | 18,929,568 | 0.55 |
| 2026-09-30 | 7.06 | 7.03 | 7.07 | 6.98 | +0.14% | 2,224,200 | 15,628,015 | 0.45 |
| 2026-09-29 | 6.88 | 7.02 | 7.10 | 6.85 | +2.03% | 3,628,700 | 25,398,230 | 0.74 |
| 2026-09-28 | 7.15 | 6.88 | 7.15 | 6.85 | -3.91% | 5,310,700 | 37,035,736 | 1.08 |
| 2026-09-24 | 7.17 | 7.16 | 7.26 | 7.13 | +0.00% | 4,487,900 | 32,254,816 | 0.91 |
| 2026-09-23 | 7.24 | 7.16 | 7.32 | 7.15 | -1.24% | 4,868,100 | 35,115,512 | 0.99 |
| 2026-09-22 | 7.25 | 7.25 | 7.30 | 7.19 | +0.00% | 6,145,500 | 44,508,216 | 1.25 |
| 2026-09-21 | 7.17 | 7.25 | 7.27 | 7.12 | +1.12% | 6,807,800 | 49,026,128 | 1.38 |
| 2026-09-18 | 7.08 | 7.17 | 7.21 | 7.03 | +1.27% | 8,077,600 | 57,722,144 | 1.64 |
| 2026-09-17 | 7.12 | 7.08 | 7.14 | 6.98 | -1.53% | 8,923,100 | 62,888,208 | 1.81 |
| 2026-09-16 | 7.12 | 7.19 | 7.38 | 6.93 | -1.51% | 16,070,400 | 114,489,232 | 3.26 |
| 2026-09-15 | 7.14 | 7.30 | 7.46 | 6.86 | +2.82% | 16,315,600 | 117,099,712 | 3.31 |
| 2026-09-14 | 7.06 | 7.10 | 7.14 | 7.02 | +0.00% | 3,754,200 | 26,595,788 | 0.76 |
| 2026-09-11 | 7.18 | 7.10 | 7.18 | 7.04 | -1.39% | 4,699,800 | 33,336,746 | 0.95 |
| 2026-09-10 | 7.25 | 7.20 | 7.35 | 7.18 | -0.83% | 5,263,400 | 38,240,664 | 1.07 |
| 2026-09-09 | 7.22 | 7.26 | 7.28 | 7.13 | +0.69% | 7,346,200 | 52,935,664 | 1.49 |
| 2026-09-08 | 6.96 | 7.21 | 7.47 | 6.93 | +3.74% | 10,628,100 | 76,352,416 | 2.15 |
| 2026-09-07 | 6.98 | 6.95 | 7.01 | 6.93 | -0.29% | 2,711,700 | 18,895,612 | 0.55 |
| 2026-09-04 | 7.02 | 6.97 | 7.13 | 6.91 | -0.14% | 5,588,400 | 39,312,592 | 1.13 |
| 2026-09-03 | 7.05 | 6.98 | 7.08 | 6.98 | -0.71% | 3,274,700 | 23,019,200 | 0.66 |
| 2026-09-02 | 7.02 | 7.03 | 7.07 | 6.93 | -0.42% | 3,559,600 | 24,911,738 | 0.72 |
| 2026-09-01 | 7.00 | 7.06 | 7.09 | 6.97 | +0.57% | 3,048,500 | 21,502,158 | 0.62 |
| 2026-08-31 | 6.99 | 7.02 | 7.06 | 6.94 | +0.00% | 2,687,500 | 18,841,272 | 0.54 |
| 2026-08-28 | 7.01 | 7.02 | 7.06 | 6.95 | +0.43% | 2,702,800 | 18,951,924 | 0.55 |
| 2026-08-27 | 7.00 | 6.99 | 7.02 | 6.93 | -0.29% | 3,866,500 | 26,988,090 | 0.78 |
| 2026-08-26 | 6.92 | 7.01 | 7.10 | 6.89 | +1.59% | 4,126,900 | 28,885,706 | 0.84 |
需要全历史数据与程序化访问？
查看 中化装备 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=sh600579 获取全部历史日线。