华润江中
sh600750 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）
23.25
涨跌幅
+2.15%
成交量
5,889,100 股
成交额
136,537,840 元
换手率
0.94%
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 | 22.76 | 23.25 | 23.33 | 22.65 | +2.15% | 5,889,100 | 136,537,840 | 0.94 |
| 2026-10-13 | 23.04 | 22.76 | 23.12 | 22.70 | -1.22% | 3,671,400 | 83,979,192 | 0.58 |
| 2026-10-12 | 22.90 | 23.04 | 23.13 | 22.85 | +0.70% | 4,210,900 | 97,003,072 | 0.67 |
| 2026-10-09 | 22.63 | 22.88 | 23.14 | 22.63 | +1.24% | 6,170,400 | 141,585,056 | 0.98 |
| 2026-10-08 | 22.55 | 22.60 | 22.68 | 22.45 | +0.31% | 3,423,200 | 77,210,080 | 0.54 |
| 2026-09-30 | 22.30 | 22.53 | 22.62 | 22.20 | +1.03% | 3,397,500 | 76,182,152 | 0.54 |
| 2026-09-29 | 22.39 | 22.30 | 22.60 | 22.09 | -0.54% | 3,592,600 | 80,253,520 | 0.57 |
| 2026-09-28 | 22.20 | 22.42 | 22.45 | 22.08 | +1.26% | 3,906,600 | 87,092,672 | 0.62 |
| 2026-09-24 | 22.38 | 22.14 | 22.57 | 22.08 | -1.38% | 3,644,200 | 81,280,912 | 0.58 |
| 2026-09-23 | 22.29 | 22.45 | 22.52 | 22.26 | +0.58% | 2,729,200 | 61,176,248 | 0.43 |
| 2026-09-22 | 22.30 | 22.32 | 22.45 | 22.21 | +0.04% | 2,735,100 | 60,995,416 | 0.43 |
| 2026-09-21 | 22.26 | 22.31 | 22.46 | 22.22 | +0.31% | 3,134,400 | 69,987,528 | 0.50 |
| 2026-09-18 | 22.49 | 22.24 | 22.51 | 22.22 | -0.54% | 3,075,600 | 68,599,784 | 0.49 |
| 2026-09-17 | 22.17 | 22.36 | 22.52 | 22.06 | +0.90% | 3,149,200 | 70,364,528 | 0.50 |
| 2026-09-16 | 22.16 | 22.16 | 22.18 | 21.95 | +0.45% | 3,444,000 | 76,022,760 | 0.55 |
| 2026-09-15 | 22.36 | 22.06 | 22.45 | 22.01 | -1.21% | 3,551,900 | 78,571,616 | 0.56 |
| 2026-09-14 | 22.33 | 22.33 | 22.65 | 22.19 | +0.00% | 4,936,100 | 110,345,752 | 0.79 |
| 2026-09-11 | 22.80 | 22.33 | 22.80 | 22.31 | -3.38% | 7,091,100 | 159,052,704 | 1.13 |
| 2026-09-10 | 23.22 | 23.11 | 23.37 | 23.05 | -0.04% | 5,242,700 | 121,181,544 | 0.83 |
| 2026-09-09 | 23.20 | 23.12 | 23.27 | 23.00 | -0.64% | 7,222,600 | 166,857,248 | 1.15 |
| 2026-09-08 | 23.33 | 23.27 | 23.49 | 23.25 | +0.22% | 3,391,900 | 79,148,968 | 0.54 |
| 2026-09-07 | 23.45 | 23.22 | 23.64 | 23.15 | -0.94% | 4,168,200 | 96,940,256 | 0.66 |
| 2026-09-04 | 23.50 | 23.44 | 23.65 | 23.35 | +0.04% | 2,700,700 | 63,503,292 | 0.43 |
| 2026-09-03 | 23.38 | 23.43 | 23.66 | 23.29 | +0.73% | 3,000,100 | 70,397,984 | 0.48 |
| 2026-09-02 | 23.78 | 23.26 | 23.80 | 23.21 | -2.19% | 3,993,500 | 93,598,504 | 0.64 |
| 2026-09-01 | 23.86 | 23.78 | 24.05 | 23.68 | -0.34% | 3,905,400 | 92,928,360 | 0.62 |
| 2026-08-31 | 24.26 | 23.86 | 24.35 | 23.85 | -1.73% | 2,819,800 | 67,644,400 | 0.45 |
| 2026-08-28 | 23.97 | 24.28 | 24.30 | 23.85 | +1.08% | 3,227,100 | 77,941,472 | 0.51 |
| 2026-08-27 | 23.50 | 24.02 | 24.05 | 23.39 | +2.21% | 3,987,200 | 94,567,056 | 0.63 |
| 2026-08-26 | 23.16 | 23.50 | 23.74 | 23.15 | +1.51% | 3,467,400 | 81,503,408 | 0.55 |
需要全历史数据与程序化访问？
查看 华润江中 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=sh600750 获取全部历史日线。