中际联合

sh605305 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）

28.84

涨跌幅

-1.87%

成交量

2,338,800 股

成交额

68,084,136 元

换手率

1.10%

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	29.20	28.84	29.43	28.81	-1.87%	2,338,800	68,084,136	1.10
2026-10-13	29.89	29.39	29.89	29.11	-2.23%	3,266,600	96,137,312	1.54
2026-10-12	30.12	30.06	30.71	30.00	-0.20%	2,722,900	82,613,360	1.28
2026-10-09	30.41	30.12	30.68	29.78	-1.44%	2,981,100	89,662,568	1.40
2026-10-08	30.29	30.56	30.81	30.13	+0.76%	2,289,200	70,010,120	1.08
2026-09-30	30.13	30.33	30.85	30.13	+0.30%	1,692,900	51,472,660	0.80
2026-09-29	29.74	30.24	30.66	29.62	+1.20%	2,370,300	71,602,184	1.12
2026-09-28	30.68	29.88	30.73	29.88	-2.77%	3,034,100	91,338,096	1.43
2026-09-24	30.72	30.73	31.06	30.64	+0.00%	2,399,900	74,001,216	1.13
2026-09-23	31.16	30.73	31.16	30.71	-0.65%	2,178,900	67,052,724	1.03
2026-09-22	31.34	30.93	31.35	30.88	-1.02%	3,181,600	98,968,384	1.50
2026-09-21	31.36	31.25	31.55	31.20	-0.83%	3,165,100	99,109,296	1.49
2026-09-18	31.61	31.51	31.98	31.51	-1.50%	4,159,300	131,898,088	1.96
2026-09-17	31.59	31.99	32.45	30.70	+0.53%	6,046,700	189,806,832	2.85
2026-09-16	32.40	31.82	32.46	31.71	-1.76%	4,288,500	136,804,736	2.02
2026-09-15	31.72	32.39	32.50	31.23	+2.18%	6,469,900	207,128,928	3.04
2026-09-14	31.15	31.70	31.92	31.13	+1.34%	3,180,700	100,764,136	1.50
2026-09-11	31.11	31.28	31.50	30.69	-1.17%	3,258,900	101,204,872	1.53
2026-09-10	31.60	31.65	31.89	31.40	-0.75%	2,089,200	66,012,336	0.98
2026-09-09	31.88	31.89	32.05	31.63	+0.03%	2,237,700	71,200,704	1.05
2026-09-08	31.78	31.88	32.18	31.54	+0.31%	2,810,200	89,580,480	1.32
2026-09-07	31.27	31.78	31.79	31.01	+1.89%	4,291,500	135,255,328	2.02
2026-09-04	31.71	31.19	31.91	31.13	-1.61%	4,926,800	155,511,072	2.32
2026-09-03	31.67	31.70	32.09	31.55	+0.09%	3,645,400	115,792,928	1.72
2026-09-02	32.40	31.67	32.61	31.67	-2.88%	4,962,200	158,497,632	2.33
2026-09-01	32.42	32.61	32.94	32.42	+0.12%	4,344,700	142,031,712	2.04
2026-08-31	32.50	32.57	32.67	32.12	-0.76%	4,117,700	133,508,000	1.94
2026-08-28	32.50	32.82	33.33	32.33	+0.12%	6,313,600	207,980,288	2.97
2026-08-27	33.86	32.78	33.86	32.07	-3.25%	11,069,800	361,074,432	5.21
2026-08-26	35.89	33.88	35.90	33.77	-9.70%	14,286,200	490,736,640	6.72

需要全历史数据与程序化访问？查看中际联合日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605305 获取全部历史日线。