中船特气
sh688146 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）
165.31
涨跌幅
-4.40%
成交量
7,715,500 股
成交额
1,298,220,672 元
换手率
5.32%
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 | 173.27 | 165.31 | 173.50 | 164.35 | -4.40% | 7,715,500 | 1,298,220,672 | 5.32 |
| 2026-10-13 | 168.83 | 172.91 | 174.50 | 163.10 | +1.19% | 10,129,800 | 1,717,943,168 | 6.99 |
| 2026-10-12 | 177.80 | 170.88 | 178.87 | 170.18 | -3.89% | 8,100,500 | 1,400,687,872 | 5.59 |
| 2026-10-09 | 180.21 | 177.80 | 182.54 | 170.51 | -2.95% | 10,544,800 | 1,856,001,152 | 7.27 |
| 2026-10-08 | 188.70 | 183.21 | 190.59 | 181.58 | -3.91% | 8,555,800 | 1,585,836,800 | 5.90 |
| 2026-09-30 | 195.98 | 190.66 | 196.00 | 190.17 | -1.34% | 7,819,700 | 1,504,418,816 | 5.39 |
| 2026-09-29 | 200.00 | 193.25 | 201.07 | 190.36 | -3.89% | 11,826,500 | 2,292,577,280 | 8.16 |
| 2026-09-28 | 211.59 | 201.07 | 212.00 | 198.08 | -5.60% | 13,016,700 | 2,638,034,944 | 8.98 |
| 2026-09-24 | 214.51 | 212.99 | 219.21 | 212.56 | -2.03% | 7,941,200 | 1,709,388,160 | 5.48 |
| 2026-09-23 | 216.24 | 217.40 | 219.57 | 213.00 | +1.30% | 12,127,800 | 2,628,746,496 | 8.37 |
| 2026-09-22 | 238.99 | 214.61 | 241.00 | 213.18 | -9.84% | 23,589,700 | 5,309,035,520 | 16.27 |
| 2026-09-21 | 243.08 | 238.03 | 246.98 | 234.52 | -0.49% | 14,019,400 | 3,349,658,112 | 9.67 |
| 2026-09-18 | 230.44 | 239.20 | 242.67 | 226.26 | +5.89% | 17,335,800 | 4,079,030,784 | 11.96 |
| 2026-09-17 | 232.96 | 225.90 | 237.62 | 225.55 | -4.11% | 12,495,500 | 2,873,447,168 | 8.62 |
| 2026-09-16 | 229.10 | 235.58 | 238.50 | 223.10 | +3.33% | 14,187,000 | 3,298,801,408 | 9.79 |
| 2026-09-15 | 219.00 | 227.99 | 234.99 | 217.77 | +4.52% | 13,694,100 | 3,118,341,376 | 9.45 |
| 2026-09-14 | 219.63 | 218.14 | 222.30 | 216.00 | -3.63% | 9,113,400 | 1,992,376,832 | 6.29 |
| 2026-09-11 | 221.00 | 226.35 | 226.80 | 215.71 | +0.69% | 9,767,900 | 2,161,649,664 | 6.74 |
| 2026-09-10 | 224.53 | 224.80 | 227.99 | 222.22 | -0.40% | 7,279,800 | 1,638,483,456 | 5.02 |
| 2026-09-09 | 228.53 | 225.70 | 235.00 | 224.08 | -1.16% | 9,618,900 | 2,199,017,728 | 6.64 |
| 2026-09-08 | 236.00 | 228.36 | 241.03 | 227.58 | -2.41% | 10,267,000 | 2,400,198,400 | 7.08 |
| 2026-09-07 | 230.50 | 234.01 | 235.40 | 228.00 | +3.07% | 9,505,600 | 2,211,586,304 | 6.56 |
| 2026-09-04 | 235.00 | 227.04 | 238.50 | 225.40 | -2.09% | 8,777,800 | 2,031,038,208 | 6.05 |
| 2026-09-03 | 233.99 | 231.89 | 234.26 | 228.02 | -0.05% | 7,263,200 | 1,680,796,416 | 5.01 |
| 2026-09-02 | 232.10 | 232.00 | 235.50 | 227.77 | -2.12% | 9,555,100 | 2,210,976,768 | 6.59 |
| 2026-09-01 | 255.88 | 237.02 | 256.00 | 236.03 | -8.82% | 13,953,800 | 3,363,510,528 | 9.63 |
| 2026-08-31 | 240.71 | 259.94 | 259.94 | 240.71 | +4.35% | 13,464,400 | 3,374,900,224 | 9.29 |
| 2026-08-28 | 257.01 | 249.10 | 263.80 | 249.10 | -3.64% | 11,967,700 | 3,064,382,208 | 8.26 |
| 2026-08-27 | 244.96 | 258.50 | 259.22 | 242.81 | +6.77% | 15,606,000 | 3,939,337,728 | 10.76 |
| 2026-08-26 | 249.00 | 242.10 | 249.00 | 240.58 | -1.98% | 9,310,600 | 2,273,987,840 | 6.42 |
需要全历史数据与程序化访问？
查看 中船特气 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=sh688146 获取全部历史日线。