中材节能

sh603126 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）

6.24

涨跌幅

-2.95%

成交量

6,105,500 股

成交额

38,481,408 元

换手率

1.00%

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	6.38	6.24	6.43	6.22	-2.95%	6,105,500	38,481,408	1.00
2026-10-13	6.36	6.43	6.44	6.22	+0.47%	5,893,200	37,345,496	0.97
2026-10-12	6.47	6.40	6.58	6.38	-1.39%	6,421,900	41,293,988	1.05
2026-10-09	6.38	6.49	6.50	6.32	+1.88%	8,214,100	52,737,608	1.35
2026-10-08	6.33	6.37	6.43	6.32	+0.95%	5,055,700	32,216,680	0.83
2026-09-30	6.28	6.31	6.38	6.27	+0.16%	4,252,600	26,878,036	0.70
2026-09-29	6.20	6.30	6.37	6.17	+1.29%	6,404,600	40,378,168	1.05
2026-09-28	6.33	6.22	6.34	6.16	-1.74%	4,484,200	27,923,708	0.73
2026-09-24	6.35	6.33	6.40	6.30	-0.31%	4,258,000	27,021,556	0.70
2026-09-23	6.36	6.35	6.45	6.31	-0.63%	5,419,000	34,542,284	0.89
2026-09-22	6.37	6.39	6.47	6.29	+0.31%	8,130,900	51,815,576	1.33
2026-09-21	6.23	6.37	6.37	6.22	+2.08%	6,210,600	39,127,452	1.02
2026-09-18	6.25	6.24	6.30	6.21	+0.32%	5,184,300	32,420,176	0.85
2026-09-17	6.20	6.22	6.25	6.09	-0.16%	4,648,100	28,689,876	0.76
2026-09-16	6.19	6.23	6.27	6.16	+0.32%	5,101,400	31,700,890	0.84
2026-09-15	6.32	6.21	6.35	6.17	-1.90%	5,823,000	36,236,068	0.95
2026-09-14	6.26	6.33	6.41	6.22	+0.96%	5,891,700	37,357,736	0.97
2026-09-11	6.36	6.27	6.37	6.19	-1.42%	6,223,500	38,906,448	1.02
2026-09-10	6.40	6.36	6.44	6.35	-1.55%	4,775,300	30,481,886	0.78
2026-09-09	6.41	6.46	6.55	6.39	+0.31%	6,136,100	39,651,124	1.01
2026-09-08	6.33	6.44	6.45	6.31	+2.22%	6,284,500	40,180,800	1.03
2026-09-07	6.32	6.30	6.35	6.26	-0.79%	5,228,600	32,999,000	0.86
2026-09-04	6.34	6.35	6.43	6.30	+0.95%	5,952,300	37,941,264	0.97
2026-09-03	6.42	6.29	6.48	6.29	-2.33%	12,807,000	81,290,632	2.10
2026-09-02	6.33	6.44	6.60	6.31	+1.90%	16,979,600	109,202,256	2.78
2026-09-01	6.23	6.32	6.35	6.22	+1.12%	6,914,000	43,625,136	1.13
2026-08-31	6.30	6.25	6.37	6.15	-2.04%	10,003,400	62,333,112	1.64
2026-08-28	6.22	6.38	6.43	6.17	+2.57%	11,361,700	71,710,704	1.86
2026-08-27	6.14	6.22	6.24	6.12	+1.30%	8,030,700	49,588,120	1.32
2026-08-26	6.11	6.14	6.17	6.09	+0.49%	5,800,500	35,635,608	0.95

需要全历史数据与程序化访问？查看中材节能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603126 获取全部历史日线。