中材国际
sh600970 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）
7.94
涨跌幅
+0.51%
成交量
14,199,000 股
成交额
112,936,832 元
换手率
0.54%
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 | 7.93 | 7.94 | 8.00 | 7.88 | +0.51% | 14,199,000 | 112,936,832 | 0.54 |
| 2026-10-13 | 7.88 | 7.90 | 7.98 | 7.82 | +0.13% | 16,979,800 | 134,397,136 | 0.65 |
| 2026-10-12 | 7.79 | 7.89 | 7.93 | 7.77 | +1.68% | 20,889,300 | 164,746,720 | 0.80 |
| 2026-10-09 | 7.78 | 7.76 | 7.86 | 7.75 | -0.26% | 15,174,100 | 118,507,616 | 0.58 |
| 2026-10-08 | 7.72 | 7.78 | 7.79 | 7.69 | +0.78% | 12,492,200 | 96,906,240 | 0.48 |
| 2026-09-30 | 7.62 | 7.72 | 7.73 | 7.61 | +1.18% | 13,306,800 | 102,435,648 | 0.51 |
| 2026-09-29 | 7.66 | 7.63 | 7.71 | 7.63 | -0.39% | 8,797,400 | 67,432,088 | 0.34 |
| 2026-09-28 | 7.68 | 7.66 | 7.70 | 7.52 | -0.26% | 18,359,300 | 140,012,720 | 0.70 |
| 2026-09-24 | 7.63 | 7.68 | 7.72 | 7.57 | +0.92% | 17,426,100 | 133,904,536 | 0.66 |
| 2026-09-23 | 7.62 | 7.61 | 7.68 | 7.55 | +0.13% | 11,114,900 | 84,722,024 | 0.42 |
| 2026-09-22 | 7.68 | 7.60 | 7.72 | 7.59 | -0.91% | 15,152,000 | 115,770,056 | 0.58 |
| 2026-09-21 | 7.71 | 7.67 | 7.72 | 7.64 | -0.39% | 14,102,200 | 108,165,296 | 0.54 |
| 2026-09-18 | 7.71 | 7.70 | 7.78 | 7.66 | +0.26% | 12,124,600 | 93,648,144 | 0.46 |
| 2026-09-17 | 7.71 | 7.68 | 7.78 | 7.64 | -0.78% | 9,643,300 | 74,098,824 | 0.37 |
| 2026-09-16 | 7.74 | 7.74 | 7.79 | 7.60 | +0.00% | 14,409,000 | 110,667,792 | 0.55 |
| 2026-09-15 | 7.72 | 7.74 | 7.80 | 7.68 | +0.00% | 13,307,100 | 102,998,712 | 0.51 |
| 2026-09-14 | 7.72 | 7.74 | 7.76 | 7.64 | +0.26% | 11,044,800 | 85,187,808 | 0.42 |
| 2026-09-11 | 7.79 | 7.72 | 7.80 | 7.65 | -1.28% | 13,466,100 | 103,783,216 | 0.51 |
| 2026-09-10 | 7.85 | 7.82 | 7.86 | 7.79 | -0.51% | 9,878,300 | 77,230,856 | 0.38 |
| 2026-09-09 | 7.87 | 7.86 | 7.88 | 7.79 | -0.13% | 8,504,100 | 66,727,960 | 0.32 |
| 2026-09-08 | 7.75 | 7.87 | 7.90 | 7.72 | +1.55% | 14,728,700 | 115,569,816 | 0.56 |
| 2026-09-07 | 7.80 | 7.75 | 7.85 | 7.73 | -0.64% | 10,737,300 | 83,409,208 | 0.41 |
| 2026-09-04 | 7.79 | 7.80 | 7.88 | 7.77 | +0.65% | 13,652,800 | 106,849,016 | 0.52 |
| 2026-09-03 | 7.64 | 7.75 | 7.81 | 7.62 | +1.31% | 14,701,200 | 114,033,416 | 0.56 |
| 2026-09-02 | 7.83 | 7.65 | 7.84 | 7.60 | -2.30% | 16,889,500 | 129,453,384 | 0.64 |
| 2026-09-01 | 7.66 | 7.83 | 7.88 | 7.64 | +1.95% | 19,965,600 | 155,520,000 | 0.76 |
| 2026-08-31 | 7.74 | 7.68 | 7.75 | 7.61 | -0.26% | 16,245,000 | 124,489,632 | 0.62 |
| 2026-08-28 | 7.60 | 7.70 | 7.74 | 7.55 | +1.18% | 15,284,200 | 117,021,160 | 0.58 |
| 2026-08-27 | 7.70 | 7.61 | 7.72 | 7.50 | -1.81% | 24,154,900 | 183,046,112 | 0.92 |
| 2026-08-26 | 7.71 | 7.75 | 7.85 | 7.44 | -1.27% | 27,208,500 | 209,137,200 | 1.04 |
需要全历史数据与程序化访问？
查看 中材国际 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=sh600970 获取全部历史日线。