XD中公高

sh603860 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）

25.32

涨跌幅

-3.65%

成交量

1,072,900 股

成交额

27,660,848 元

换手率

1.61%

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	26.39	25.32	26.53	25.31	-3.65%	1,072,900	27,660,848	1.61
2026-10-13	25.75	26.28	26.43	25.02	+1.27%	1,234,900	31,890,804	1.85
2026-10-12	26.43	25.95	26.73	25.84	-2.08%	1,196,500	31,304,780	1.79
2026-10-09	26.38	26.50	26.77	25.00	+0.49%	1,763,500	45,743,280	2.64
2026-10-08	26.40	26.37	26.75	26.15	+0.19%	977,200	25,839,338	1.47
2026-09-30	26.76	26.32	26.85	26.11	-0.68%	849,400	22,513,864	1.27
2026-09-29	26.35	26.50	26.80	26.10	+0.84%	1,073,700	28,508,408	1.61
2026-09-28	26.56	26.28	26.65	25.98	-0.42%	1,237,700	32,530,972	1.86
2026-09-24	26.23	26.39	26.75	26.16	+0.34%	790,300	20,943,564	1.19
2026-09-23	26.04	26.30	26.53	25.70	+1.51%	1,050,600	27,530,620	1.58
2026-09-22	25.78	25.91	26.26	25.69	+0.74%	923,600	23,990,348	1.39
2026-09-21	25.20	25.72	25.86	25.14	+2.23%	1,111,000	28,496,680	1.67
2026-09-18	25.17	25.16	25.60	25.11	+0.12%	1,125,300	28,544,406	1.69
2026-09-17	24.80	25.13	25.24	24.51	+0.56%	1,103,900	27,481,384	1.66
2026-09-16	24.57	24.99	25.05	24.43	+1.30%	1,385,900	34,474,620	2.08
2026-09-15	25.69	24.67	25.69	24.64	-3.75%	1,208,400	30,246,348	1.81
2026-09-14	25.40	25.63	26.12	25.33	+0.51%	1,180,400	30,393,636	1.77
2026-09-11	26.13	25.50	26.31	25.18	-3.23%	1,589,000	40,540,300	2.38
2026-09-10	26.65	26.35	26.78	26.11	-1.61%	1,064,200	28,178,444	1.60
2026-09-09	27.09	26.78	27.09	26.62	-0.70%	1,002,400	26,835,158	1.50
2026-09-08	26.75	26.97	27.07	26.53	+1.16%	811,400	21,779,360	1.22
2026-09-07	26.58	26.66	26.96	26.50	+0.30%	811,000	21,704,380	1.22
2026-09-04	26.53	26.58	27.07	26.45	+0.19%	1,096,500	29,333,916	1.64
2026-09-03	27.18	26.53	27.55	26.45	-2.39%	1,233,500	33,065,128	1.85
2026-09-02	27.32	27.18	27.32	26.91	-0.51%	790,900	21,433,292	1.19
2026-09-01	27.10	27.32	27.47	26.92	+0.81%	1,112,600	30,319,636	1.67
2026-08-31	26.70	27.10	27.15	26.47	+1.38%	1,169,200	31,383,472	1.75
2026-08-28	26.36	26.73	26.75	26.30	+1.40%	899,200	23,905,326	1.35
2026-08-27	26.40	26.36	26.57	26.13	-0.64%	969,300	25,513,568	1.45
2026-08-26	26.68	26.53	26.86	26.34	-0.71%	836,600	22,220,608	1.25

需要全历史数据与程序化访问？查看 XD中公高日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603860 获取全部历史日线。