中毅达
sh600610 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）
7.43
涨跌幅
-1.20%
成交量
14,500,700 股
成交额
109,226,624 元
换手率
2.05%
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 | 7.56 | 7.43 | 7.74 | 7.41 | -1.20% | 14,500,700 | 109,226,624 | 2.05 |
| 2026-10-13 | 7.35 | 7.52 | 7.58 | 7.21 | +1.90% | 16,063,500 | 119,704,376 | 2.27 |
| 2026-10-12 | 7.69 | 7.38 | 7.70 | 7.35 | -4.28% | 16,882,400 | 126,249,488 | 2.38 |
| 2026-10-09 | 7.56 | 7.71 | 7.74 | 7.37 | +1.98% | 21,928,700 | 166,196,544 | 3.09 |
| 2026-10-08 | 7.41 | 7.56 | 7.65 | 7.40 | +2.02% | 14,682,600 | 110,714,336 | 2.07 |
| 2026-09-30 | 7.39 | 7.41 | 7.51 | 7.38 | +0.68% | 11,574,700 | 85,985,040 | 1.63 |
| 2026-09-29 | 7.30 | 7.36 | 7.45 | 7.29 | +0.14% | 10,624,600 | 78,419,840 | 1.50 |
| 2026-09-28 | 7.45 | 7.35 | 7.52 | 7.28 | -1.61% | 16,743,200 | 123,293,776 | 2.36 |
| 2026-09-24 | 7.53 | 7.47 | 7.64 | 7.44 | -1.71% | 18,765,700 | 141,117,904 | 2.65 |
| 2026-09-23 | 8.06 | 7.60 | 8.06 | 7.60 | -6.29% | 39,025,200 | 301,628,480 | 5.51 |
| 2026-09-22 | 7.80 | 8.11 | 8.23 | 7.65 | +4.24% | 51,390,200 | 409,572,192 | 7.25 |
| 2026-09-21 | 7.59 | 7.78 | 7.79 | 7.55 | +2.50% | 26,184,700 | 201,306,336 | 3.69 |
| 2026-09-18 | 7.50 | 7.59 | 7.59 | 7.45 | +0.53% | 21,381,900 | 161,380,032 | 3.02 |
| 2026-09-17 | 7.48 | 7.55 | 7.55 | 7.35 | +1.07% | 23,546,700 | 175,984,112 | 3.32 |
| 2026-09-16 | 7.51 | 7.47 | 7.56 | 7.44 | -0.80% | 23,255,300 | 174,201,584 | 3.28 |
| 2026-09-15 | 7.56 | 7.53 | 7.77 | 7.45 | -0.40% | 26,698,400 | 202,758,848 | 3.77 |
| 2026-09-14 | 7.73 | 7.56 | 7.81 | 7.52 | -2.45% | 26,932,600 | 205,138,976 | 3.80 |
| 2026-09-11 | 8.03 | 7.75 | 8.10 | 7.62 | -6.06% | 49,313,700 | 383,531,552 | 6.96 |
| 2026-09-10 | 8.90 | 8.25 | 8.95 | 8.20 | -8.84% | 68,966,900 | 585,470,208 | 9.73 |
| 2026-09-09 | 8.98 | 9.05 | 9.42 | 8.92 | +1.34% | 79,958,500 | 730,413,056 | 11.28 |
| 2026-09-08 | 8.83 | 8.93 | 9.10 | 8.53 | +2.88% | 66,481,400 | 586,547,008 | 9.38 |
| 2026-09-07 | 8.54 | 8.68 | 8.89 | 8.43 | +1.52% | 55,139,800 | 479,959,584 | 7.78 |
| 2026-09-04 | 9.00 | 8.55 | 9.18 | 8.54 | -9.91% | 95,288,500 | 845,232,000 | 13.45 |
| 2026-09-03 | 8.58 | 9.49 | 9.49 | 8.34 | +9.97% | 75,526,700 | 689,142,080 | 10.66 |
| 2026-09-02 | 9.40 | 8.63 | 9.45 | 8.50 | -8.00% | 81,986,500 | 725,075,648 | 11.57 |
| 2026-09-01 | 9.38 | 9.38 | 9.63 | 8.98 | -2.60% | 92,897,200 | 869,282,368 | 13.11 |
| 2026-08-31 | 9.33 | 9.63 | 9.90 | 9.20 | +2.12% | 106,818,800 | 1,024,582,208 | 15.07 |
| 2026-08-28 | 8.94 | 9.43 | 9.93 | 8.58 | +4.43% | 123,858,000 | 1,146,127,232 | 17.48 |
| 2026-08-27 | 8.91 | 9.03 | 9.27 | 8.72 | -2.27% | 91,741,600 | 824,668,864 | 12.94 |
| 2026-08-26 | 8.47 | 9.24 | 9.50 | 8.37 | +5.72% | 111,144,800 | 996,181,504 | 15.68 |
需要全历史数据与程序化访问？
查看 中毅达 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=sh600610 获取全部历史日线。