中集集团
sz000039 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）
8.40
涨跌幅
+1.82%
成交量
33,264,900 股
成交额
279,394,752 元
换手率
1.45%
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 | 8.27 | 8.40 | 8.55 | 8.26 | +1.82% | 33,264,900 | 279,394,752 | 1.45 |
| 2026-10-13 | 8.31 | 8.25 | 8.43 | 8.20 | -1.55% | 30,994,000 | 257,032,304 | 1.35 |
| 2026-10-12 | 8.47 | 8.38 | 8.56 | 8.31 | -0.59% | 24,008,100 | 202,491,088 | 1.04 |
| 2026-10-09 | 8.61 | 8.43 | 8.83 | 8.30 | -2.88% | 26,273,800 | 221,789,616 | 1.14 |
| 2026-10-08 | 8.60 | 8.68 | 8.89 | 8.57 | +0.93% | 16,995,700 | 148,398,336 | 0.74 |
| 2026-09-30 | 8.56 | 8.60 | 8.67 | 8.53 | +0.58% | 10,794,600 | 92,940,288 | 0.47 |
| 2026-09-29 | 8.51 | 8.55 | 8.65 | 8.48 | -0.23% | 15,358,400 | 131,522,296 | 0.67 |
| 2026-09-28 | 8.66 | 8.57 | 8.68 | 8.50 | -1.04% | 19,175,300 | 164,356,256 | 0.83 |
| 2026-09-24 | 8.80 | 8.66 | 8.85 | 8.64 | -1.48% | 19,775,500 | 172,452,672 | 0.86 |
| 2026-09-23 | 9.05 | 8.79 | 9.05 | 8.78 | -2.55% | 22,482,700 | 199,241,712 | 0.98 |
| 2026-09-22 | 9.36 | 9.02 | 9.38 | 9.01 | -3.22% | 25,549,400 | 232,740,048 | 1.11 |
| 2026-09-21 | 9.10 | 9.32 | 9.37 | 9.10 | +1.86% | 20,620,200 | 190,460,320 | 0.90 |
| 2026-09-18 | 9.15 | 9.15 | 9.33 | 9.04 | +0.22% | 25,591,800 | 234,815,904 | 1.11 |
| 2026-09-17 | 9.00 | 9.13 | 9.20 | 8.97 | +0.88% | 15,240,400 | 138,608,016 | 0.66 |
| 2026-09-16 | 9.10 | 9.05 | 9.14 | 8.73 | -0.44% | 32,389,700 | 290,687,424 | 1.41 |
| 2026-09-15 | 9.20 | 9.09 | 9.20 | 8.94 | -1.41% | 21,064,700 | 190,820,384 | 0.92 |
| 2026-09-14 | 9.12 | 9.22 | 9.27 | 9.06 | +0.55% | 21,250,000 | 194,816,544 | 0.92 |
| 2026-09-11 | 9.40 | 9.17 | 9.45 | 9.10 | -3.47% | 32,262,100 | 296,455,456 | 1.40 |
| 2026-09-10 | 9.57 | 9.50 | 9.60 | 9.37 | -1.04% | 20,814,800 | 197,424,368 | 0.90 |
| 2026-09-09 | 9.34 | 9.60 | 9.66 | 9.32 | +2.24% | 31,129,600 | 296,956,512 | 1.35 |
| 2026-09-08 | 9.45 | 9.39 | 9.45 | 9.27 | -0.21% | 19,263,300 | 180,387,328 | 0.84 |
| 2026-09-07 | 9.38 | 9.41 | 9.47 | 9.23 | +0.21% | 29,179,300 | 273,231,872 | 1.27 |
| 2026-09-04 | 8.88 | 9.39 | 9.41 | 8.88 | +5.98% | 56,793,500 | 525,063,328 | 2.47 |
| 2026-09-03 | 8.71 | 8.86 | 8.95 | 8.58 | +2.78% | 41,594,200 | 367,711,904 | 1.81 |
| 2026-09-02 | 9.00 | 8.62 | 9.03 | 8.59 | -4.65% | 38,159,600 | 332,105,504 | 1.66 |
| 2026-09-01 | 9.02 | 9.04 | 9.20 | 8.81 | -0.33% | 36,035,000 | 326,624,288 | 1.57 |
| 2026-08-31 | 9.48 | 9.07 | 9.58 | 8.90 | -5.72% | 54,149,700 | 491,049,280 | 2.35 |
| 2026-08-28 | 9.30 | 9.62 | 9.67 | 9.30 | +3.44% | 37,889,500 | 361,672,704 | 1.65 |
| 2026-08-27 | 9.08 | 9.30 | 9.36 | 9.05 | +1.64% | 28,555,100 | 262,304,368 | 1.24 |
| 2026-08-26 | 9.15 | 9.15 | 9.23 | 9.03 | +0.55% | 25,025,400 | 229,154,768 | 1.09 |
需要全历史数据与程序化访问？
查看 中集集团 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=sz000039 获取全部历史日线。