中华企业

sh600675 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）

2.31

涨跌幅

-0.86%

成交量

32,073,700 股

成交额

74,139,120 元

换手率

0.53%

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	2.33	2.31	2.34	2.29	-0.86%	32,073,700	74,139,120	0.53
2026-10-13	2.36	2.33	2.39	2.32	-2.10%	44,703,200	104,700,128	0.74
2026-10-12	2.42	2.38	2.43	2.34	-2.06%	38,985,000	92,672,728	0.64
2026-10-09	2.41	2.43	2.47	2.38	+0.41%	55,329,300	133,638,656	0.92
2026-10-08	2.48	2.42	2.52	2.41	-3.97%	69,828,400	172,278,432	1.15
2026-09-30	2.42	2.52	2.55	2.25	+1.20%	135,013,800	323,885,760	2.23
2026-09-29	2.40	2.49	2.59	2.40	+5.96%	120,720,400	299,545,696	2.00
2026-09-28	2.41	2.35	2.43	2.30	-4.86%	102,008,000	241,067,936	1.69
2026-09-24	2.53	2.47	2.66	2.41	-1.59%	163,998,100	411,244,480	2.71
2026-09-23	2.41	2.51	2.66	2.40	+3.72%	177,044,000	455,678,080	2.93
2026-09-22	2.40	2.42	2.46	2.36	-1.22%	89,306,400	215,442,576	1.48
2026-09-21	2.29	2.45	2.54	2.27	+6.06%	115,620,200	278,777,184	1.91
2026-09-18	2.23	2.31	2.33	2.21	+3.59%	50,777,100	115,158,008	0.84
2026-09-17	2.19	2.23	2.23	2.18	+0.90%	26,462,600	58,425,360	0.44
2026-09-16	2.19	2.21	2.22	2.16	+0.91%	23,140,000	50,652,672	0.38
2026-09-15	2.22	2.19	2.23	2.18	-1.79%	21,549,500	47,377,608	0.36
2026-09-14	2.20	2.23	2.24	2.18	+0.90%	27,528,800	60,935,508	0.46
2026-09-11	2.29	2.21	2.29	2.19	-3.49%	45,964,300	101,912,208	0.76
2026-09-10	2.31	2.29	2.32	2.26	-0.87%	28,678,300	65,613,320	0.47
2026-09-09	2.35	2.31	2.37	2.29	-1.70%	41,426,400	95,878,448	0.69
2026-09-08	2.29	2.35	2.38	2.29	+2.17%	44,324,300	104,139,008	0.73
2026-09-07	2.32	2.30	2.32	2.29	-0.86%	35,565,000	81,905,664	0.59
2026-09-04	2.29	2.32	2.36	2.27	+1.31%	54,256,800	126,628,552	0.90
2026-09-03	2.28	2.29	2.34	2.24	+0.44%	40,243,300	92,189,824	0.67
2026-09-02	2.29	2.28	2.33	2.23	-0.87%	47,376,100	107,083,640	0.78
2026-09-01	2.24	2.30	2.33	2.24	+1.32%	48,420,600	111,124,560	0.80
2026-08-31	2.41	2.27	2.44	2.26	-2.99%	74,724,600	174,288,016	1.24
2026-08-28	2.28	2.34	2.36	2.27	+2.63%	43,581,400	101,267,704	0.72
2026-08-27	2.30	2.28	2.31	2.25	-0.44%	30,242,700	68,878,576	0.50
2026-08-26	2.25	2.29	2.32	2.25	+0.88%	30,818,400	70,794,376	0.51

需要全历史数据与程序化访问？查看中华企业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600675 获取全部历史日线。