中力股份

sh603194 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）

33.00

涨跌幅

-0.90%

成交量

651,400 股

成交额

21,607,632 元

换手率

0.41%

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	33.27	33.00	33.54	32.79	-0.90%	651,400	21,607,632	0.41
2026-10-13	33.57	33.30	33.76	33.21	-0.98%	749,500	25,057,872	0.47
2026-10-12	33.51	33.63	33.91	33.16	+1.14%	1,135,800	38,136,068	0.72
2026-10-09	33.50	33.25	33.95	33.15	-0.39%	1,281,600	42,981,328	0.81
2026-10-08	33.14	33.38	33.45	32.96	+1.06%	667,200	22,182,156	0.42
2026-09-30	32.86	33.03	33.15	32.71	+0.79%	536,100	17,659,322	0.34
2026-09-29	33.07	32.77	33.10	32.61	-0.55%	537,700	17,634,372	0.34
2026-09-28	33.51	32.95	33.58	32.80	-1.26%	816,400	27,026,356	0.52
2026-09-24	33.83	33.37	33.93	33.37	-1.16%	561,900	18,895,904	0.36
2026-09-23	33.99	33.76	34.26	33.75	-0.56%	552,700	18,797,600	0.35
2026-09-22	33.78	33.95	34.34	33.65	+1.13%	1,016,200	34,584,180	0.64
2026-09-21	33.63	33.57	33.69	33.46	+0.21%	518,200	17,405,932	0.33
2026-09-18	33.47	33.50	33.75	33.30	+0.48%	505,700	16,966,684	0.32
2026-09-17	33.39	33.34	33.52	33.12	-0.09%	468,100	15,597,239	0.30
2026-09-16	33.85	33.37	33.85	32.93	-1.36%	1,053,200	35,044,640	0.67
2026-09-15	33.69	33.83	33.98	33.40	+0.65%	869,100	29,326,006	0.55
2026-09-14	33.50	33.61	33.85	33.40	+0.24%	540,900	18,201,100	0.34
2026-09-11	34.07	33.53	34.07	33.33	-1.50%	1,005,100	33,722,244	0.64
2026-09-10	33.94	34.04	34.11	33.50	+0.27%	799,700	27,033,926	0.51
2026-09-09	34.31	33.95	34.57	33.94	-1.48%	880,900	30,082,916	0.56
2026-09-08	33.96	34.46	34.58	33.65	+1.83%	1,331,000	45,428,032	0.84
2026-09-07	34.30	33.84	34.49	33.81	-1.31%	1,060,100	36,093,328	0.67
2026-09-04	34.43	34.29	34.86	34.17	+0.00%	1,112,500	38,425,000	0.70
2026-09-03	34.39	34.29	34.72	34.25	-0.03%	1,056,400	36,427,212	0.67
2026-09-02	34.43	34.30	34.60	33.86	-0.46%	1,171,600	40,075,544	0.74
2026-09-01	33.92	34.46	34.85	33.89	+1.68%	1,451,300	50,003,424	0.92
2026-08-31	34.16	33.89	34.25	33.73	-0.47%	786,900	26,672,128	0.50
2026-08-28	34.39	34.05	34.40	34.02	-0.84%	564,500	19,285,688	0.36
2026-08-27	34.06	34.34	34.58	33.72	+1.27%	1,330,600	45,499,916	0.84
2026-08-26	34.20	33.91	34.51	33.61	-0.88%	1,557,100	53,065,040	0.99

需要全历史数据与程序化访问？查看中力股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603194 获取全部历史日线。