中创股份
sh688695 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）
19.25
涨跌幅
-4.94%
成交量
1,197,600 股
成交额
23,414,984 元
换手率
2.24%
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 | 20.04 | 19.25 | 20.23 | 19.25 | -4.94% | 1,197,600 | 23,414,984 | 2.24 |
| 2026-10-13 | 19.77 | 20.25 | 20.32 | 19.13 | +1.00% | 1,089,600 | 21,495,118 | 2.04 |
| 2026-10-12 | 20.19 | 20.05 | 20.37 | 19.72 | -1.18% | 1,149,200 | 23,043,124 | 2.15 |
| 2026-10-09 | 19.85 | 20.29 | 20.33 | 18.76 | +2.53% | 1,361,500 | 26,639,824 | 2.55 |
| 2026-10-08 | 20.00 | 19.79 | 20.69 | 19.49 | -0.35% | 1,438,100 | 28,948,556 | 2.69 |
| 2026-09-30 | 20.40 | 19.86 | 20.59 | 19.83 | -2.65% | 1,279,800 | 25,681,088 | 2.40 |
| 2026-09-29 | 19.94 | 20.40 | 20.55 | 19.72 | +2.41% | 939,400 | 19,074,772 | 1.76 |
| 2026-09-28 | 19.98 | 19.92 | 20.27 | 19.55 | +0.50% | 1,224,100 | 24,350,388 | 2.29 |
| 2026-09-24 | 19.92 | 19.82 | 20.18 | 19.80 | -0.55% | 994,900 | 19,868,668 | 1.86 |
| 2026-09-23 | 19.80 | 19.93 | 20.00 | 19.58 | +0.81% | 921,700 | 18,272,756 | 1.73 |
| 2026-09-22 | 19.23 | 19.77 | 19.92 | 19.13 | +3.35% | 1,051,500 | 20,603,236 | 1.97 |
| 2026-09-21 | 18.83 | 19.13 | 19.15 | 18.79 | +2.03% | 946,500 | 18,019,224 | 1.77 |
| 2026-09-18 | 18.66 | 18.75 | 19.11 | 18.66 | +1.35% | 1,193,000 | 22,546,654 | 2.23 |
| 2026-09-17 | 18.37 | 18.50 | 18.54 | 17.98 | +0.49% | 969,700 | 17,725,966 | 1.82 |
| 2026-09-16 | 18.12 | 18.41 | 18.54 | 17.76 | +2.05% | 866,500 | 15,769,968 | 1.62 |
| 2026-09-15 | 19.16 | 18.04 | 19.16 | 18.00 | -3.94% | 978,900 | 17,981,308 | 1.83 |
| 2026-09-14 | 18.13 | 18.78 | 18.96 | 17.88 | +3.02% | 1,258,100 | 23,465,184 | 2.36 |
| 2026-09-11 | 18.75 | 18.23 | 18.94 | 17.80 | -3.90% | 1,555,700 | 28,220,456 | 2.91 |
| 2026-09-10 | 19.28 | 18.97 | 19.38 | 18.80 | -2.17% | 1,070,000 | 20,345,632 | 2.00 |
| 2026-09-09 | 19.98 | 19.39 | 19.98 | 19.24 | -1.47% | 838,700 | 16,305,757 | 1.57 |
| 2026-09-08 | 19.64 | 19.68 | 20.05 | 19.64 | -0.61% | 951,600 | 18,857,362 | 1.78 |
| 2026-09-07 | 19.83 | 19.80 | 20.45 | 19.75 | -1.15% | 1,864,600 | 37,231,000 | 3.49 |
| 2026-09-04 | 20.48 | 20.03 | 21.33 | 19.78 | +1.83% | 2,280,400 | 46,777,868 | 4.27 |
| 2026-09-03 | 20.15 | 19.67 | 20.40 | 19.62 | -2.38% | 1,024,200 | 20,468,924 | 1.92 |
| 2026-09-02 | 20.21 | 20.15 | 20.23 | 19.82 | -1.32% | 854,900 | 17,132,704 | 1.60 |
| 2026-09-01 | 19.97 | 20.42 | 20.50 | 19.83 | +2.25% | 1,374,000 | 27,786,184 | 2.57 |
| 2026-08-31 | 19.30 | 19.97 | 20.20 | 19.11 | +2.99% | 1,339,500 | 26,341,740 | 2.51 |
| 2026-08-28 | 19.42 | 19.39 | 19.76 | 19.16 | +0.47% | 1,251,500 | 24,366,460 | 2.34 |
| 2026-08-27 | 19.25 | 19.30 | 19.68 | 19.10 | +0.00% | 775,200 | 15,006,474 | 1.45 |
| 2026-08-26 | 19.72 | 19.30 | 19.94 | 19.20 | -1.53% | 853,800 | 16,567,072 | 1.60 |
需要全历史数据与程序化访问？
查看 中创股份 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=sh688695 获取全部历史日线。