中源协和

sh600645 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）

17.82

涨跌幅

-1.98%

成交量

4,709,200 股

成交额

84,317,328 元

换手率

1.01%

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	18.03	17.82	18.12	17.76	-1.98%	4,709,200	84,317,328	1.01
2026-10-13	18.40	18.18	18.40	17.80	-1.89%	7,499,700	135,418,256	1.60
2026-10-12	19.10	18.53	19.18	18.52	-2.98%	5,848,300	109,495,808	1.25
2026-10-09	18.80	19.10	19.13	18.21	+2.25%	9,056,100	169,036,864	1.94
2026-10-08	19.64	18.68	19.75	18.50	-3.76%	10,402,700	197,023,344	2.22
2026-09-30	18.95	19.41	19.78	18.84	+3.58%	11,863,700	229,927,408	2.54
2026-09-29	18.77	18.74	19.22	18.62	-0.16%	5,404,200	101,967,864	1.16
2026-09-28	19.00	18.77	19.14	18.63	-0.74%	7,013,700	131,982,384	1.50
2026-09-24	19.19	18.91	19.90	18.91	-1.77%	10,519,300	203,318,080	2.25
2026-09-23	19.20	19.25	19.49	19.16	-0.21%	7,239,400	139,948,256	1.55
2026-09-22	19.08	19.29	19.50	18.80	+1.26%	12,782,000	245,150,352	2.73
2026-09-21	18.29	19.05	19.10	18.23	+4.73%	11,378,500	214,302,656	2.43
2026-09-18	18.06	18.19	18.54	18.06	+0.78%	6,844,800	125,348,784	1.46
2026-09-17	17.87	18.05	18.22	17.81	+1.01%	5,316,300	95,973,944	1.14
2026-09-16	17.73	17.87	17.93	17.65	+0.22%	4,546,200	80,970,736	0.97
2026-09-15	18.10	17.83	18.11	17.80	-1.27%	3,166,600	56,639,404	0.68
2026-09-14	17.72	18.06	18.09	17.63	+1.57%	4,006,800	71,861,568	0.86
2026-09-11	17.96	17.78	17.96	17.42	-1.33%	7,122,800	125,752,128	1.52
2026-09-10	18.44	18.02	18.44	17.88	-2.01%	6,889,200	124,191,656	1.47
2026-09-09	18.60	18.39	18.64	18.37	-1.87%	6,082,000	112,323,304	1.30
2026-09-08	18.62	18.74	18.85	18.43	+0.64%	6,600,700	123,443,568	1.41
2026-09-07	18.60	18.62	18.77	18.51	+0.00%	4,804,100	89,665,088	1.03
2026-09-04	18.89	18.62	18.99	18.43	-0.48%	7,509,800	140,973,952	1.61
2026-09-03	18.82	18.71	18.97	18.59	-0.69%	7,107,300	133,514,856	1.52
2026-09-02	19.21	18.84	19.21	18.83	-2.18%	7,888,100	149,626,032	1.69
2026-09-01	19.27	19.26	19.42	19.13	-0.16%	6,371,300	122,728,440	1.36
2026-08-31	19.46	19.29	19.46	19.02	-1.83%	7,794,300	149,611,072	1.67
2026-08-28	19.93	19.65	20.49	19.60	-0.46%	10,482,800	208,609,632	2.24
2026-08-27	19.73	19.74	20.14	19.44	-0.10%	11,311,200	222,463,968	2.42
2026-08-26	19.66	19.76	20.20	19.60	+0.41%	10,471,000	208,058,160	2.24

需要全历史数据与程序化访问？查看中源协和日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600645 获取全部历史日线。