中安科
sh600654 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）
3.00
涨跌幅
-2.28%
成交量
32,050,800 股
成交额
96,784,912 元
换手率
1.38%
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 | 3.05 | 3.00 | 3.06 | 2.99 | -2.28% | 32,050,800 | 96,784,912 | 1.38 |
| 2026-10-13 | 3.00 | 3.07 | 3.09 | 2.96 | +1.32% | 44,319,300 | 134,007,136 | 1.91 |
| 2026-10-12 | 3.08 | 3.03 | 3.09 | 3.01 | -2.26% | 40,971,400 | 124,615,888 | 1.77 |
| 2026-10-09 | 2.96 | 3.10 | 3.12 | 2.91 | +4.38% | 76,828,400 | 232,342,752 | 3.32 |
| 2026-10-08 | 3.01 | 2.97 | 3.04 | 2.95 | -1.66% | 41,412,700 | 123,790,104 | 1.79 |
| 2026-09-30 | 3.05 | 3.02 | 3.06 | 2.98 | -0.98% | 35,977,800 | 108,477,312 | 1.55 |
| 2026-09-29 | 2.97 | 3.05 | 3.07 | 2.96 | +2.01% | 49,760,400 | 151,562,368 | 2.15 |
| 2026-09-28 | 3.03 | 2.99 | 3.05 | 2.94 | -0.99% | 47,796,600 | 142,810,000 | 2.06 |
| 2026-09-24 | 2.99 | 3.02 | 3.04 | 2.98 | +0.33% | 39,064,100 | 117,839,880 | 1.69 |
| 2026-09-23 | 3.08 | 3.01 | 3.09 | 3.00 | -2.59% | 53,860,900 | 163,164,224 | 2.32 |
| 2026-09-22 | 3.14 | 3.09 | 3.16 | 3.07 | -0.96% | 52,143,500 | 162,193,136 | 2.25 |
| 2026-09-21 | 3.06 | 3.12 | 3.13 | 3.03 | +1.96% | 65,527,700 | 202,542,224 | 2.83 |
| 2026-09-18 | 3.03 | 3.06 | 3.09 | 3.03 | +1.32% | 69,859,300 | 213,994,960 | 3.01 |
| 2026-09-17 | 3.00 | 3.02 | 3.05 | 2.98 | -0.33% | 72,304,200 | 218,228,624 | 3.12 |
| 2026-09-16 | 3.08 | 3.03 | 3.10 | 2.99 | -2.57% | 114,078,000 | 346,413,792 | 4.92 |
| 2026-09-15 | 3.23 | 3.11 | 3.37 | 3.10 | -3.72% | 165,490,200 | 533,596,704 | 7.14 |
| 2026-09-14 | 3.18 | 3.23 | 3.39 | 3.16 | +4.53% | 165,130,300 | 537,355,520 | 7.13 |
| 2026-09-11 | 3.17 | 3.09 | 3.19 | 3.05 | -2.22% | 59,152,500 | 182,656,112 | 2.55 |
| 2026-09-10 | 3.18 | 3.16 | 3.18 | 3.14 | -1.25% | 40,500,200 | 128,041,584 | 1.75 |
| 2026-09-09 | 3.23 | 3.20 | 3.24 | 3.16 | -1.54% | 56,581,200 | 180,178,064 | 2.44 |
| 2026-09-08 | 3.20 | 3.25 | 3.26 | 3.17 | +0.93% | 65,507,700 | 211,864,656 | 2.83 |
| 2026-09-07 | 3.22 | 3.22 | 3.25 | 3.18 | -1.23% | 69,924,500 | 223,732,544 | 3.02 |
| 2026-09-04 | 3.25 | 3.26 | 3.35 | 3.23 | +0.93% | 101,287,600 | 333,676,256 | 4.37 |
| 2026-09-03 | 3.37 | 3.23 | 3.39 | 3.21 | -2.71% | 98,938,900 | 323,069,952 | 4.27 |
| 2026-09-02 | 3.40 | 3.32 | 3.46 | 3.30 | -4.87% | 148,294,500 | 495,322,016 | 6.40 |
| 2026-09-01 | 3.34 | 3.49 | 3.58 | 3.34 | +3.87% | 223,156,200 | 771,806,976 | 9.63 |
| 2026-08-31 | 3.41 | 3.36 | 3.49 | 3.28 | -7.44% | 273,177,700 | 916,902,272 | 11.79 |
| 2026-08-28 | 3.63 | 3.63 | 3.63 | 3.62 | +10.00% | 116,595,200 | 423,233,984 | 5.03 |
| 2026-08-27 | 3.10 | 3.30 | 3.30 | 3.05 | +10.00% | 101,254,200 | 326,401,376 | 4.37 |
| 2026-08-26 | 2.95 | 3.00 | 3.02 | 2.93 | +1.01% | 57,362,000 | 171,838,496 | 2.48 |
需要全历史数据与程序化访问？
查看 中安科 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=sh600654 获取全部历史日线。