中交设计
sh600720 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）
5.23
涨跌幅
+0.00%
成交量
6,192,900 股
成交额
32,431,738 元
换手率
0.61%
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 | 5.21 | 5.23 | 5.26 | 5.20 | +0.00% | 6,192,900 | 32,431,738 | 0.61 |
| 2026-10-13 | 5.23 | 5.23 | 5.25 | 5.18 | -0.19% | 6,423,400 | 33,494,298 | 0.64 |
| 2026-10-12 | 5.20 | 5.24 | 5.24 | 5.19 | +0.77% | 6,470,100 | 33,811,272 | 0.64 |
| 2026-10-09 | 5.20 | 5.20 | 5.24 | 5.17 | +0.19% | 6,129,000 | 31,887,644 | 0.61 |
| 2026-10-08 | 5.18 | 5.19 | 5.23 | 5.16 | +0.00% | 5,267,200 | 27,368,304 | 0.52 |
| 2026-09-30 | 5.14 | 5.19 | 5.21 | 5.08 | +1.37% | 7,465,500 | 38,512,512 | 0.74 |
| 2026-09-29 | 5.07 | 5.12 | 5.13 | 5.06 | +1.19% | 3,010,700 | 15,386,541 | 0.30 |
| 2026-09-28 | 5.11 | 5.06 | 5.12 | 5.04 | -0.78% | 4,817,800 | 24,481,452 | 0.48 |
| 2026-09-24 | 5.17 | 5.10 | 5.17 | 5.09 | -1.16% | 4,811,000 | 24,633,566 | 0.48 |
| 2026-09-23 | 5.16 | 5.16 | 5.22 | 5.14 | -0.19% | 4,505,600 | 23,334,588 | 0.45 |
| 2026-09-22 | 5.24 | 5.17 | 5.24 | 5.16 | -1.15% | 6,965,900 | 36,161,852 | 0.69 |
| 2026-09-21 | 5.18 | 5.23 | 5.23 | 5.16 | +0.97% | 5,234,200 | 27,198,016 | 0.52 |
| 2026-09-18 | 5.12 | 5.18 | 5.19 | 5.12 | +0.97% | 5,237,200 | 27,047,124 | 0.52 |
| 2026-09-17 | 5.13 | 5.13 | 5.14 | 5.07 | -0.19% | 6,078,600 | 31,078,484 | 0.60 |
| 2026-09-16 | 5.26 | 5.14 | 5.26 | 5.08 | -2.65% | 13,002,400 | 66,870,056 | 1.29 |
| 2026-09-15 | 5.28 | 5.28 | 5.31 | 5.23 | -0.19% | 6,614,700 | 34,922,536 | 0.66 |
| 2026-09-14 | 5.25 | 5.29 | 5.33 | 5.25 | +0.38% | 8,572,400 | 45,316,784 | 0.85 |
| 2026-09-11 | 5.33 | 5.27 | 5.33 | 5.25 | -1.31% | 11,588,400 | 61,219,264 | 1.15 |
| 2026-09-10 | 5.31 | 5.34 | 5.35 | 5.26 | +0.75% | 8,387,900 | 44,611,852 | 0.83 |
| 2026-09-09 | 5.28 | 5.30 | 5.31 | 5.23 | +0.00% | 7,662,700 | 40,455,188 | 0.76 |
| 2026-09-08 | 5.22 | 5.30 | 5.30 | 5.21 | +1.53% | 9,432,500 | 49,751,052 | 0.93 |
| 2026-09-07 | 5.18 | 5.22 | 5.23 | 5.15 | +0.38% | 7,111,500 | 36,960,464 | 0.70 |
| 2026-09-04 | 5.19 | 5.20 | 5.24 | 5.17 | +0.58% | 7,197,400 | 37,532,920 | 0.71 |
| 2026-09-03 | 5.20 | 5.17 | 5.22 | 5.16 | -0.39% | 6,718,600 | 34,879,584 | 0.67 |
| 2026-09-02 | 5.26 | 5.19 | 5.26 | 5.17 | -1.52% | 7,281,400 | 37,892,604 | 0.72 |
| 2026-09-01 | 5.25 | 5.27 | 5.30 | 5.24 | +0.00% | 7,718,400 | 40,707,048 | 0.76 |
| 2026-08-31 | 5.26 | 5.27 | 5.31 | 5.23 | +0.00% | 10,052,300 | 53,012,488 | 1.00 |
| 2026-08-28 | 5.23 | 5.27 | 5.29 | 5.17 | +0.19% | 9,336,600 | 48,769,288 | 0.93 |
| 2026-08-27 | 5.24 | 5.26 | 5.33 | 5.23 | +0.00% | 10,069,100 | 53,101,472 | 1.00 |
| 2026-08-26 | 5.17 | 5.26 | 5.28 | 5.17 | +1.35% | 7,429,200 | 39,046,960 | 0.74 |
需要全历史数据与程序化访问？
查看 中交设计 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=sh600720 获取全部历史日线。