中洲控股
sz000042 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）
8.05
涨跌幅
-1.71%
成交量
4,600,000 股
成交额
37,429,136 元
换手率
0.69%
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 | 8.21 | 8.05 | 8.29 | 8.05 | -1.71% | 4,600,000 | 37,429,136 | 0.69 |
| 2026-10-13 | 8.28 | 8.19 | 8.31 | 8.09 | -1.56% | 5,307,200 | 43,394,572 | 0.80 |
| 2026-10-12 | 8.54 | 8.32 | 8.62 | 8.30 | -3.26% | 5,585,600 | 47,041,540 | 0.84 |
| 2026-10-09 | 8.51 | 8.60 | 8.60 | 8.31 | +0.70% | 7,714,800 | 65,236,688 | 1.16 |
| 2026-10-08 | 8.38 | 8.54 | 8.66 | 8.37 | +0.95% | 8,702,400 | 74,483,016 | 1.31 |
| 2026-09-30 | 8.25 | 8.46 | 8.49 | 7.97 | +1.93% | 11,089,700 | 91,741,432 | 1.67 |
| 2026-09-29 | 8.12 | 8.30 | 8.42 | 8.12 | +1.72% | 7,190,100 | 59,784,372 | 1.08 |
| 2026-09-28 | 8.22 | 8.16 | 8.28 | 8.06 | -1.09% | 5,612,400 | 45,734,264 | 0.85 |
| 2026-09-24 | 8.30 | 8.25 | 8.47 | 8.24 | -1.90% | 4,910,800 | 40,903,476 | 0.74 |
| 2026-09-23 | 8.40 | 8.41 | 8.87 | 8.37 | +0.00% | 8,928,300 | 76,465,024 | 1.34 |
| 2026-09-22 | 8.53 | 8.41 | 8.53 | 8.31 | -1.41% | 5,280,400 | 44,291,660 | 0.80 |
| 2026-09-21 | 8.23 | 8.53 | 8.56 | 8.19 | +3.39% | 6,034,100 | 50,487,624 | 0.91 |
| 2026-09-18 | 8.22 | 8.25 | 8.29 | 8.16 | +0.86% | 3,754,400 | 30,889,510 | 0.57 |
| 2026-09-17 | 8.26 | 8.18 | 8.28 | 8.15 | -1.33% | 2,425,100 | 19,903,712 | 0.37 |
| 2026-09-16 | 8.08 | 8.29 | 8.33 | 8.06 | +1.97% | 4,267,100 | 35,096,876 | 0.64 |
| 2026-09-15 | 8.24 | 8.13 | 8.28 | 8.12 | -0.97% | 3,094,000 | 25,340,370 | 0.47 |
| 2026-09-14 | 8.15 | 8.21 | 8.27 | 8.11 | +0.24% | 3,111,100 | 25,550,612 | 0.47 |
| 2026-09-11 | 8.37 | 8.19 | 8.37 | 8.14 | -2.27% | 4,822,900 | 39,637,664 | 0.73 |
| 2026-09-10 | 8.51 | 8.38 | 8.54 | 8.38 | -1.87% | 3,331,700 | 28,093,046 | 0.50 |
| 2026-09-09 | 8.63 | 8.54 | 8.69 | 8.49 | -1.61% | 3,853,600 | 33,044,440 | 0.58 |
| 2026-09-08 | 8.72 | 8.68 | 8.77 | 8.61 | -0.12% | 4,690,400 | 40,722,628 | 0.71 |
| 2026-09-07 | 8.73 | 8.69 | 8.78 | 8.63 | -0.80% | 4,816,300 | 41,910,024 | 0.73 |
| 2026-09-04 | 8.72 | 8.76 | 8.91 | 8.67 | +0.57% | 6,982,200 | 61,555,604 | 1.05 |
| 2026-09-03 | 8.71 | 8.71 | 8.82 | 8.66 | +0.00% | 4,630,400 | 40,441,444 | 0.70 |
| 2026-09-02 | 8.71 | 8.71 | 8.78 | 8.51 | +0.00% | 6,725,700 | 58,044,248 | 1.01 |
| 2026-09-01 | 8.53 | 8.71 | 8.75 | 8.50 | +0.69% | 7,167,900 | 62,145,448 | 1.08 |
| 2026-08-31 | 8.95 | 8.65 | 9.09 | 8.58 | -0.46% | 12,106,300 | 106,025,672 | 1.82 |
| 2026-08-28 | 8.51 | 8.69 | 8.69 | 8.51 | +1.64% | 5,572,900 | 47,899,792 | 0.84 |
| 2026-08-27 | 8.57 | 8.55 | 8.67 | 8.48 | -0.81% | 5,495,700 | 46,925,968 | 0.83 |
| 2026-08-26 | 8.38 | 8.62 | 8.89 | 8.38 | +2.13% | 9,174,500 | 79,148,552 | 1.38 |
需要全历史数据与程序化访问？
查看 中洲控股 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=sz000042 获取全部历史日线。