中重科技
sh603135 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）
8.01
涨跌幅
-1.96%
成交量
7,384,300 股
成交额
59,630,592 元
换手率
1.17%
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 | 8.20 | 8.01 | 8.23 | 7.99 | -1.96% | 7,384,300 | 59,630,592 | 1.17 |
| 2026-10-13 | 8.17 | 8.17 | 8.22 | 7.90 | -1.21% | 8,627,500 | 69,510,456 | 1.37 |
| 2026-10-12 | 8.35 | 8.27 | 8.44 | 8.23 | -1.43% | 4,774,700 | 39,678,016 | 0.76 |
| 2026-10-09 | 8.46 | 8.39 | 8.46 | 8.13 | +0.00% | 6,928,200 | 57,400,388 | 1.10 |
| 2026-10-08 | 8.50 | 8.39 | 8.67 | 8.33 | -1.64% | 5,929,600 | 50,274,636 | 0.94 |
| 2026-09-30 | 8.65 | 8.53 | 8.79 | 8.51 | -0.70% | 4,398,100 | 37,735,412 | 0.70 |
| 2026-09-29 | 8.52 | 8.59 | 8.65 | 8.38 | +0.35% | 5,079,100 | 43,591,208 | 0.81 |
| 2026-09-28 | 8.76 | 8.56 | 8.81 | 8.47 | -2.28% | 5,573,500 | 47,780,940 | 0.89 |
| 2026-09-24 | 8.88 | 8.76 | 8.95 | 8.74 | -1.35% | 4,355,300 | 38,519,944 | 0.69 |
| 2026-09-23 | 8.83 | 8.88 | 8.92 | 8.70 | +0.57% | 5,260,300 | 46,442,716 | 0.84 |
| 2026-09-22 | 8.97 | 8.83 | 9.04 | 8.81 | -0.56% | 4,760,000 | 42,350,328 | 0.76 |
| 2026-09-21 | 8.78 | 8.88 | 8.98 | 8.77 | +1.02% | 4,484,200 | 39,844,264 | 0.71 |
| 2026-09-18 | 8.70 | 8.79 | 8.81 | 8.60 | +1.85% | 4,377,200 | 38,263,168 | 0.70 |
| 2026-09-17 | 8.60 | 8.63 | 8.70 | 8.50 | +0.35% | 5,406,500 | 46,473,640 | 0.86 |
| 2026-09-16 | 8.38 | 8.60 | 8.63 | 8.33 | +2.26% | 5,067,200 | 43,069,060 | 0.80 |
| 2026-09-15 | 8.53 | 8.41 | 8.55 | 8.39 | -1.41% | 3,905,100 | 33,032,156 | 0.62 |
| 2026-09-14 | 8.46 | 8.53 | 8.56 | 8.33 | +0.59% | 4,102,400 | 34,852,456 | 0.65 |
| 2026-09-11 | 8.68 | 8.48 | 8.68 | 8.39 | -2.42% | 7,120,100 | 60,418,384 | 1.13 |
| 2026-09-10 | 8.84 | 8.69 | 8.98 | 8.60 | -3.55% | 7,855,800 | 68,462,288 | 1.25 |
| 2026-09-09 | 9.16 | 9.01 | 9.16 | 8.95 | -1.10% | 5,064,400 | 45,792,384 | 0.80 |
| 2026-09-08 | 9.14 | 9.11 | 9.16 | 9.05 | -0.11% | 5,995,700 | 54,562,232 | 0.95 |
| 2026-09-07 | 9.02 | 9.12 | 9.18 | 9.00 | +1.22% | 6,538,800 | 59,620,408 | 1.04 |
| 2026-09-04 | 9.22 | 9.01 | 9.32 | 8.96 | -1.74% | 9,706,100 | 88,882,416 | 1.54 |
| 2026-09-03 | 9.21 | 9.17 | 9.32 | 9.08 | -0.43% | 6,798,300 | 62,480,108 | 1.08 |
| 2026-09-02 | 9.20 | 9.21 | 9.28 | 9.10 | -0.97% | 5,634,200 | 51,925,200 | 0.90 |
| 2026-09-01 | 9.27 | 9.30 | 9.39 | 9.18 | -0.11% | 8,223,600 | 76,488,392 | 1.31 |
| 2026-08-31 | 9.04 | 9.31 | 9.36 | 9.04 | +1.86% | 11,276,800 | 104,241,256 | 1.79 |
| 2026-08-28 | 9.18 | 9.14 | 9.76 | 9.13 | +0.44% | 17,703,500 | 164,710,560 | 2.81 |
| 2026-08-27 | 9.08 | 9.10 | 9.12 | 8.92 | +0.89% | 5,614,400 | 50,780,244 | 0.89 |
| 2026-08-26 | 9.16 | 9.02 | 9.22 | 8.96 | -1.53% | 5,318,800 | 48,245,044 | 0.84 |
需要全历史数据与程序化访问？
查看 中重科技 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=sh603135 获取全部历史日线。