中信海直

sz000099 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）

13.58

涨跌幅

+2.03%

成交量

23,357,200 股

成交额

318,595,072 元

换手率

3.01%

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	13.30	13.58	14.16	13.10	+2.03%	23,357,200	318,595,072	3.01
2026-10-13	12.88	13.31	13.45	12.88	+1.37%	15,540,100	206,555,040	2.00
2026-10-12	12.92	13.13	13.53	12.89	+2.26%	14,885,300	196,967,120	1.92
2026-10-09	12.68	12.84	12.86	12.64	+1.26%	6,678,100	85,419,864	0.86
2026-10-08	12.67	12.68	12.87	12.62	+0.08%	4,402,300	56,128,652	0.57
2026-09-30	12.58	12.67	12.72	12.52	+0.88%	4,016,700	50,725,124	0.52
2026-09-29	12.74	12.56	12.79	12.52	-1.41%	5,367,100	67,639,712	0.69
2026-09-28	12.94	12.74	12.94	12.60	-1.16%	5,417,000	69,066,440	0.70
2026-09-24	12.98	12.89	13.10	12.88	-1.30%	3,972,000	51,532,692	0.51
2026-09-23	13.08	13.06	13.18	12.96	-0.15%	4,674,000	61,273,280	0.60
2026-09-22	13.05	13.08	13.24	13.03	+0.23%	6,022,100	79,099,936	0.78
2026-09-21	13.00	13.05	13.12	12.97	+0.77%	4,896,600	63,842,332	0.63
2026-09-18	12.92	12.95	13.05	12.90	+0.62%	4,361,300	56,598,100	0.56
2026-09-17	12.94	12.87	13.08	12.82	-1.08%	4,079,600	52,617,016	0.53
2026-09-16	12.91	13.01	13.04	12.79	+0.39%	4,772,800	61,717,636	0.62
2026-09-15	13.16	12.96	13.20	12.92	-1.37%	5,725,600	74,544,888	0.74
2026-09-14	13.36	13.14	13.40	13.13	-1.57%	5,879,500	77,527,832	0.76
2026-09-11	13.66	13.35	13.66	13.22	-2.55%	7,871,500	105,182,688	1.01
2026-09-10	13.81	13.70	13.81	13.60	-0.80%	4,546,300	62,216,692	0.59
2026-09-09	13.83	13.81	13.93	13.66	-0.14%	5,850,400	80,726,800	0.75
2026-09-08	13.79	13.83	13.95	13.65	+0.73%	5,926,000	81,995,400	0.76
2026-09-07	13.88	13.73	13.96	13.71	-1.01%	5,846,700	80,522,624	0.75
2026-09-04	13.88	13.87	14.12	13.83	+0.29%	9,042,700	126,368,280	1.17
2026-09-03	13.85	13.83	13.96	13.80	+0.00%	6,516,200	90,426,384	0.84
2026-09-02	13.86	13.83	13.93	13.61	-0.72%	6,961,500	95,789,096	0.90
2026-09-01	13.69	13.93	14.00	13.67	+1.46%	8,289,800	115,154,952	1.07
2026-08-31	13.68	13.73	13.76	13.55	-0.29%	5,190,600	70,900,104	0.67
2026-08-28	13.69	13.77	14.00	13.61	+0.58%	8,035,400	110,645,120	1.04
2026-08-27	13.66	13.69	13.70	13.54	-0.07%	5,037,500	68,608,280	0.65
2026-08-26	13.60	13.70	13.78	13.54	+0.74%	6,021,100	82,515,720	0.78

需要全历史数据与程序化访问？查看中信海直日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000099 获取全部历史日线。