中炬高新

sh600872 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）

18.17

涨跌幅

+2.54%

成交量

12,031,900 股

成交额

217,987,600 元

换手率

1.56%

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	17.72	18.17	18.27	17.66	+2.54%	12,031,900	217,987,600	1.56
2026-10-13	17.81	17.72	18.02	17.71	-1.06%	9,179,100	163,662,240	1.19
2026-10-12	17.76	17.91	18.06	17.70	+1.13%	10,750,600	192,554,608	1.39
2026-10-09	17.33	17.71	17.84	17.26	+2.61%	15,475,000	272,683,744	2.01
2026-10-08	17.21	17.26	17.36	17.16	+0.12%	7,200,200	124,260,272	0.93
2026-09-30	16.88	17.24	17.35	16.82	+2.38%	6,901,900	117,947,640	0.90
2026-09-29	17.10	16.84	17.13	16.80	-1.69%	8,057,200	136,137,504	1.04
2026-09-28	17.08	17.13	17.20	16.95	-0.12%	6,079,900	103,654,360	0.79
2026-09-24	17.32	17.15	17.45	17.11	-1.38%	5,824,000	100,419,056	0.76
2026-09-23	17.31	17.39	17.61	17.20	+0.23%	8,325,800	145,136,944	1.08
2026-09-22	17.26	17.35	17.37	17.23	+0.46%	6,481,300	112,236,520	0.84
2026-09-21	17.16	17.27	17.32	17.12	+0.64%	9,003,700	155,220,752	1.17
2026-09-18	17.26	17.16	17.32	17.12	-0.06%	9,170,200	157,634,944	1.19
2026-09-17	17.53	17.17	17.55	17.09	-2.17%	12,897,000	222,604,096	1.67
2026-09-16	17.80	17.55	17.80	17.49	-1.29%	12,359,000	217,239,008	1.60
2026-09-15	17.91	17.78	17.92	17.69	-0.73%	6,489,100	115,373,808	0.84
2026-09-14	17.59	17.91	17.95	17.53	+1.65%	7,461,200	132,907,912	0.97
2026-09-11	18.01	17.62	18.03	17.35	-1.84%	11,111,400	195,327,760	1.44
2026-09-10	18.18	17.95	18.19	17.88	-1.59%	10,353,600	186,218,640	1.34
2026-09-09	18.63	18.24	18.63	18.13	-1.72%	10,798,000	196,957,664	1.40
2026-09-08	18.55	18.56	18.80	18.46	+0.60%	9,154,600	170,432,864	1.19
2026-09-07	18.50	18.45	18.78	18.27	-0.32%	8,628,200	159,183,424	1.12
2026-09-04	18.11	18.51	18.67	18.10	+2.21%	10,727,600	198,079,744	1.39
2026-09-03	18.36	18.11	18.52	18.11	-1.36%	7,999,400	146,385,648	1.04
2026-09-02	18.54	18.36	18.58	18.28	-0.97%	7,765,200	142,645,776	1.01
2026-09-01	18.37	18.54	18.62	18.23	+1.20%	10,867,000	200,851,264	1.41
2026-08-31	18.53	18.32	18.63	18.30	-1.03%	9,659,600	177,765,456	1.25
2026-08-28	18.31	18.51	18.57	18.21	+1.09%	8,782,200	161,467,696	1.14
2026-08-27	18.41	18.31	18.54	18.21	-0.81%	7,912,600	144,911,824	1.03
2026-08-26	18.49	18.46	18.63	18.45	-0.11%	6,954,700	128,821,744	0.90

需要全历史数据与程序化访问？查看中炬高新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600872 获取全部历史日线。