国投中鲁
sh600962 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）
23.61
涨跌幅
-1.71%
成交量
1,659,500 股
成交额
39,653,828 元
换手率
0.63%
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 | 24.03 | 23.61 | 24.24 | 23.52 | -1.71% | 1,659,500 | 39,653,828 | 0.63 |
| 2026-10-13 | 23.46 | 24.02 | 24.17 | 23.13 | +0.76% | 2,360,800 | 55,883,944 | 0.90 |
| 2026-10-12 | 24.65 | 23.84 | 24.70 | 23.75 | -3.79% | 2,395,400 | 57,530,012 | 0.91 |
| 2026-10-09 | 24.35 | 24.78 | 24.80 | 23.14 | +1.89% | 5,375,600 | 128,002,160 | 2.05 |
| 2026-10-08 | 26.05 | 24.32 | 26.21 | 24.01 | -6.57% | 5,951,300 | 147,567,040 | 2.27 |
| 2026-09-30 | 25.39 | 26.03 | 26.04 | 25.06 | +3.13% | 4,058,400 | 103,911,088 | 1.55 |
| 2026-09-29 | 25.00 | 25.24 | 25.34 | 24.91 | +0.56% | 3,260,800 | 81,892,352 | 1.24 |
| 2026-09-28 | 26.14 | 25.10 | 26.45 | 25.10 | -4.02% | 4,953,000 | 127,235,064 | 1.89 |
| 2026-09-24 | 26.15 | 26.15 | 27.10 | 26.10 | -0.76% | 5,490,600 | 145,570,704 | 2.09 |
| 2026-09-23 | 27.30 | 26.35 | 27.83 | 26.03 | -3.48% | 9,007,700 | 239,640,432 | 3.44 |
| 2026-09-22 | 26.99 | 27.30 | 27.50 | 26.92 | +1.00% | 5,499,900 | 150,070,512 | 2.10 |
| 2026-09-21 | 26.30 | 27.03 | 27.08 | 26.01 | +2.74% | 5,895,500 | 157,082,144 | 2.25 |
| 2026-09-18 | 26.17 | 26.31 | 26.60 | 25.95 | +1.70% | 6,085,100 | 159,753,248 | 2.32 |
| 2026-09-17 | 25.78 | 25.87 | 26.03 | 25.50 | -0.31% | 4,085,000 | 105,239,040 | 1.56 |
| 2026-09-16 | 25.42 | 25.95 | 26.15 | 25.25 | +1.68% | 5,787,600 | 148,992,320 | 2.21 |
| 2026-09-15 | 25.58 | 25.52 | 25.98 | 25.26 | -0.23% | 4,255,300 | 109,040,184 | 1.62 |
| 2026-09-14 | 25.19 | 25.58 | 25.94 | 24.90 | +1.35% | 4,920,900 | 125,579,360 | 1.88 |
| 2026-09-11 | 24.96 | 25.24 | 25.31 | 24.60 | +0.48% | 5,108,100 | 127,330,168 | 1.95 |
| 2026-09-10 | 25.36 | 25.12 | 25.69 | 24.98 | -1.95% | 4,333,500 | 109,426,224 | 1.65 |
| 2026-09-09 | 25.29 | 25.62 | 25.64 | 25.12 | +1.30% | 3,601,300 | 91,702,856 | 1.37 |
| 2026-09-08 | 25.28 | 25.29 | 25.77 | 24.96 | +0.28% | 4,092,500 | 103,803,048 | 1.56 |
| 2026-09-07 | 25.80 | 25.22 | 26.00 | 25.00 | -2.21% | 4,456,900 | 112,738,800 | 1.70 |
| 2026-09-04 | 25.86 | 25.79 | 26.30 | 25.55 | -0.23% | 4,550,300 | 117,647,336 | 1.74 |
| 2026-09-03 | 25.60 | 25.85 | 26.10 | 25.36 | +1.53% | 5,310,600 | 136,700,672 | 2.03 |
| 2026-09-02 | 25.01 | 25.46 | 25.82 | 24.84 | +0.43% | 5,611,500 | 142,421,920 | 2.14 |
| 2026-09-01 | 25.25 | 25.35 | 25.79 | 25.07 | -0.82% | 4,111,700 | 104,267,656 | 1.57 |
| 2026-08-31 | 24.79 | 25.56 | 26.80 | 24.53 | +1.75% | 7,503,000 | 192,229,312 | 2.86 |
| 2026-08-28 | 25.00 | 25.12 | 25.42 | 24.80 | -0.87% | 6,700,700 | 167,833,600 | 2.56 |
| 2026-08-27 | 26.49 | 25.34 | 26.49 | 24.96 | -2.91% | 10,132,000 | 256,193,360 | 3.86 |
| 2026-08-26 | 25.93 | 26.10 | 27.08 | 25.81 | +0.31% | 6,659,600 | 175,471,296 | 2.54 |
需要全历史数据与程序化访问？
查看 国投中鲁 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=sh600962 获取全部历史日线。