中孚实业
sh600595 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）
5.93
涨跌幅
-0.34%
成交量
43,173,000 股
成交额
257,218,336 元
换手率
1.08%
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 | 5.92 | 5.93 | 6.03 | 5.90 | -0.34% | 43,173,000 | 257,218,336 | 1.08 |
| 2026-10-13 | 5.90 | 5.95 | 5.99 | 5.86 | +0.51% | 43,954,200 | 260,585,504 | 1.10 |
| 2026-10-12 | 6.10 | 5.92 | 6.14 | 5.89 | -2.63% | 67,072,800 | 401,764,160 | 1.67 |
| 2026-10-09 | 5.95 | 6.08 | 6.10 | 5.93 | +1.50% | 58,584,700 | 352,562,240 | 1.46 |
| 2026-10-08 | 5.92 | 5.99 | 6.06 | 5.92 | +0.67% | 58,655,400 | 352,959,680 | 1.46 |
| 2026-09-30 | 5.93 | 5.95 | 5.97 | 5.88 | -0.34% | 38,598,900 | 228,998,352 | 0.96 |
| 2026-09-29 | 5.74 | 5.97 | 5.97 | 5.73 | +4.01% | 55,537,800 | 325,776,288 | 1.39 |
| 2026-09-28 | 5.80 | 5.74 | 5.84 | 5.70 | -1.71% | 44,151,000 | 253,479,296 | 1.10 |
| 2026-09-24 | 5.95 | 5.84 | 5.96 | 5.83 | -2.01% | 48,073,200 | 282,515,616 | 1.20 |
| 2026-09-23 | 6.04 | 5.96 | 6.06 | 5.96 | -1.32% | 46,962,100 | 281,067,200 | 1.17 |
| 2026-09-22 | 6.03 | 6.04 | 6.09 | 6.01 | +0.00% | 46,758,700 | 282,815,552 | 1.17 |
| 2026-09-21 | 6.09 | 6.04 | 6.12 | 6.01 | -0.98% | 59,311,000 | 358,212,800 | 1.48 |
| 2026-09-18 | 6.07 | 6.10 | 6.19 | 6.05 | +2.01% | 77,536,700 | 473,675,104 | 1.93 |
| 2026-09-17 | 6.00 | 5.98 | 6.10 | 5.96 | -1.97% | 57,638,600 | 346,153,248 | 1.44 |
| 2026-09-16 | 6.06 | 6.10 | 6.11 | 5.96 | +0.66% | 57,538,900 | 347,577,824 | 1.44 |
| 2026-09-15 | 6.08 | 6.06 | 6.09 | 5.97 | -0.33% | 51,896,000 | 313,263,200 | 1.29 |
| 2026-09-14 | 6.08 | 6.08 | 6.13 | 6.05 | -1.30% | 55,368,800 | 336,635,424 | 1.38 |
| 2026-09-11 | 6.25 | 6.16 | 6.26 | 6.07 | -4.05% | 132,614,400 | 814,880,576 | 3.31 |
| 2026-09-10 | 6.63 | 6.42 | 6.63 | 6.39 | -3.02% | 80,630,600 | 521,362,912 | 2.01 |
| 2026-09-09 | 6.40 | 6.62 | 6.65 | 6.37 | +3.76% | 139,081,600 | 909,713,024 | 3.47 |
| 2026-09-08 | 6.28 | 6.38 | 6.43 | 6.26 | +2.24% | 100,572,300 | 638,469,568 | 2.51 |
| 2026-09-07 | 6.33 | 6.24 | 6.34 | 6.20 | -1.89% | 88,186,700 | 550,064,896 | 2.20 |
| 2026-09-04 | 6.50 | 6.36 | 6.53 | 6.32 | -1.85% | 88,345,700 | 566,911,424 | 2.20 |
| 2026-09-03 | 6.35 | 6.48 | 6.60 | 6.35 | +3.51% | 143,725,800 | 932,773,056 | 3.59 |
| 2026-09-02 | 6.35 | 6.26 | 6.37 | 6.15 | -2.19% | 82,165,600 | 512,714,976 | 2.05 |
| 2026-09-01 | 6.29 | 6.40 | 6.50 | 6.28 | +2.56% | 131,564,200 | 843,938,496 | 3.28 |
| 2026-08-31 | 6.26 | 6.24 | 6.27 | 6.13 | -1.58% | 68,362,800 | 423,634,656 | 1.71 |
| 2026-08-28 | 6.28 | 6.34 | 6.38 | 6.20 | +1.60% | 94,588,700 | 595,822,848 | 2.36 |
| 2026-08-27 | 6.21 | 6.24 | 6.27 | 6.18 | +0.00% | 67,787,400 | 421,748,320 | 1.69 |
| 2026-08-26 | 6.16 | 6.24 | 6.37 | 6.16 | +1.46% | 103,187,800 | 647,211,456 | 2.57 |
需要全历史数据与程序化访问？
查看 中孚实业 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=sh600595 获取全部历史日线。