中储股份
sh600787 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）
4.71
涨跌幅
+1.07%
成交量
17,465,600 股
成交额
82,075,528 元
换手率
0.80%
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 | 4.67 | 4.71 | 4.73 | 4.66 | +1.07% | 17,465,600 | 82,075,528 | 0.80 |
| 2026-10-13 | 4.71 | 4.66 | 4.74 | 4.65 | -1.06% | 19,526,100 | 91,684,864 | 0.90 |
| 2026-10-12 | 4.70 | 4.71 | 4.75 | 4.68 | +0.21% | 17,866,300 | 84,354,112 | 0.82 |
| 2026-10-09 | 4.63 | 4.70 | 4.71 | 4.60 | +1.73% | 27,129,400 | 126,712,128 | 1.25 |
| 2026-10-08 | 4.64 | 4.62 | 4.67 | 4.60 | +0.00% | 14,659,000 | 67,984,632 | 0.68 |
| 2026-09-30 | 4.58 | 4.62 | 4.64 | 4.55 | +1.09% | 13,757,700 | 63,389,052 | 0.63 |
| 2026-09-29 | 4.53 | 4.57 | 4.58 | 4.51 | +0.88% | 8,184,200 | 37,296,216 | 0.38 |
| 2026-09-28 | 4.55 | 4.53 | 4.58 | 4.48 | -0.22% | 13,654,000 | 61,765,536 | 0.63 |
| 2026-09-24 | 4.57 | 4.54 | 4.61 | 4.53 | -0.66% | 13,629,000 | 62,206,688 | 0.63 |
| 2026-09-23 | 4.60 | 4.57 | 4.65 | 4.57 | -1.08% | 13,076,200 | 60,169,332 | 0.60 |
| 2026-09-22 | 4.64 | 4.62 | 4.66 | 4.60 | -0.22% | 12,468,500 | 57,630,544 | 0.57 |
| 2026-09-21 | 4.56 | 4.63 | 4.65 | 4.55 | +1.54% | 16,560,900 | 76,180,064 | 0.76 |
| 2026-09-18 | 4.57 | 4.56 | 4.60 | 4.55 | -0.22% | 13,520,500 | 61,816,812 | 0.62 |
| 2026-09-17 | 4.60 | 4.57 | 4.64 | 4.54 | -1.08% | 15,760,800 | 72,059,576 | 0.73 |
| 2026-09-16 | 4.59 | 4.62 | 4.71 | 4.53 | +0.65% | 25,620,600 | 118,530,328 | 1.18 |
| 2026-09-15 | 4.58 | 4.59 | 4.63 | 4.52 | +0.44% | 24,286,700 | 111,040,432 | 1.12 |
| 2026-09-14 | 4.58 | 4.57 | 4.62 | 4.55 | -0.22% | 12,275,400 | 56,125,672 | 0.57 |
| 2026-09-11 | 4.68 | 4.58 | 4.68 | 4.55 | -2.14% | 19,105,800 | 87,577,424 | 0.88 |
| 2026-09-10 | 4.71 | 4.68 | 4.74 | 4.67 | -0.85% | 15,277,100 | 71,645,296 | 0.70 |
| 2026-09-09 | 4.66 | 4.72 | 4.73 | 4.63 | +1.29% | 19,701,100 | 92,526,208 | 0.91 |
| 2026-09-08 | 4.60 | 4.66 | 4.68 | 4.59 | +1.53% | 16,504,500 | 76,835,856 | 0.76 |
| 2026-09-07 | 4.59 | 4.59 | 4.61 | 4.56 | +0.00% | 12,913,500 | 59,271,112 | 0.60 |
| 2026-09-04 | 4.54 | 4.59 | 4.62 | 4.54 | +0.88% | 16,647,900 | 76,467,792 | 0.77 |
| 2026-09-03 | 4.56 | 4.55 | 4.61 | 4.54 | -0.66% | 12,974,000 | 59,318,076 | 0.60 |
| 2026-09-02 | 4.64 | 4.58 | 4.65 | 4.53 | -1.51% | 22,522,700 | 102,934,000 | 1.04 |
| 2026-09-01 | 4.60 | 4.65 | 4.67 | 4.60 | +1.09% | 17,517,600 | 81,419,928 | 0.81 |
| 2026-08-31 | 4.67 | 4.60 | 4.67 | 4.60 | -1.50% | 15,340,300 | 70,838,192 | 0.71 |
| 2026-08-28 | 4.61 | 4.67 | 4.68 | 4.59 | +1.08% | 17,279,800 | 80,210,008 | 0.80 |
| 2026-08-27 | 4.67 | 4.62 | 4.68 | 4.55 | -1.49% | 25,076,100 | 115,450,080 | 1.16 |
| 2026-08-26 | 4.66 | 4.69 | 4.74 | 4.64 | +0.64% | 17,265,500 | 81,172,552 | 0.80 |
需要全历史数据与程序化访问？
查看 中储股份 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=sh600787 获取全部历史日线。