中粮糖业

sh600737 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）

14.85

涨跌幅

-8.84%

成交量

96,747,200 股

成交额

1,494,960,384 元

换手率

4.52%

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	16.08	14.85	16.08	14.74	-8.84%	96,747,200	1,494,960,384	4.52
2026-10-13	15.60	16.29	16.50	15.36	+1.88%	117,519,300	1,882,146,304	5.49
2026-10-12	15.68	15.99	16.45	15.03	+2.43%	136,940,500	2,162,847,488	6.40
2026-10-09	15.10	15.61	15.73	14.74	+3.24%	109,707,100	1,678,325,504	5.13
2026-10-08	15.22	15.12	15.91	15.05	+3.14%	97,048,300	1,489,006,720	4.54
2026-09-30	14.10	14.66	14.73	14.09	+6.23%	67,038,000	972,325,952	3.13
2026-09-29	14.00	13.80	14.07	13.59	-1.43%	49,106,900	677,535,488	2.30
2026-09-28	14.68	14.00	14.88	13.85	-5.08%	59,735,300	845,327,488	2.79
2026-09-24	15.01	14.75	15.16	14.61	-1.86%	50,367,500	746,569,216	2.35
2026-09-23	14.98	15.03	15.26	14.57	+0.13%	71,119,200	1,065,797,824	3.33
2026-09-22	15.15	15.01	15.34	14.72	-1.25%	85,100,900	1,274,988,032	3.98
2026-09-21	14.54	15.20	15.21	14.54	+2.84%	88,642,400	1,326,225,280	4.14
2026-09-18	14.09	14.78	14.88	14.06	+0.20%	98,560,200	1,429,000,192	4.61
2026-09-17	14.11	14.75	14.98	14.07	+3.29%	118,638,100	1,738,100,864	5.55
2026-09-16	14.12	14.28	14.40	14.05	-0.70%	68,261,500	971,975,104	3.19
2026-09-15	14.70	14.38	14.77	14.27	-2.71%	96,078,500	1,389,225,088	4.49
2026-09-14	15.75	14.78	15.88	14.70	-8.82%	152,516,700	2,296,251,136	7.13
2026-09-11	17.33	16.21	17.60	16.05	-9.03%	194,025,100	3,213,688,320	9.07
2026-09-10	19.48	17.82	19.66	17.82	-10.00%	198,439,500	3,681,396,224	9.28
2026-09-09	18.55	19.80	19.89	18.10	+9.03%	287,438,400	5,479,681,536	13.44
2026-09-08	18.08	18.16	18.16	17.75	+9.99%	97,423,200	1,766,589,056	4.55
2026-09-07	15.97	16.51	17.17	15.82	+5.77%	147,241,000	2,420,439,040	6.88
2026-09-04	15.08	15.61	16.04	14.83	+0.64%	104,567,500	1,624,256,896	4.89
2026-09-03	15.02	15.51	15.74	14.80	+3.06%	91,433,000	1,392,093,184	4.27
2026-09-02	15.33	15.05	15.93	14.65	-0.92%	89,492,000	1,363,682,944	4.18
2026-09-01	15.05	15.19	15.78	14.96	+1.00%	95,365,900	1,469,341,824	4.46
2026-08-31	16.03	15.04	16.03	14.81	-6.18%	109,128,800	1,673,202,816	5.10
2026-08-28	16.09	16.03	16.50	15.86	+4.57%	112,848,700	1,825,970,048	5.28
2026-08-27	14.80	15.33	15.75	14.77	+5.36%	98,247,600	1,488,675,584	4.59
2026-08-26	14.29	14.55	14.80	14.29	-1.29%	60,568,800	883,543,488	2.83

需要全历史数据与程序化访问？查看中粮糖业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600737 获取全部历史日线。