中成股份
sz000151 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）
9.90
涨跌幅
-2.56%
成交量
5,984,400 股
成交额
59,775,160 元
换手率
1.94%
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 | 10.14 | 9.90 | 10.18 | 9.89 | -2.56% | 5,984,400 | 59,775,160 | 1.94 |
| 2026-10-13 | 10.03 | 10.16 | 10.27 | 9.87 | +0.20% | 7,239,900 | 73,239,104 | 2.35 |
| 2026-10-12 | 10.31 | 10.14 | 10.42 | 10.06 | -0.98% | 6,284,700 | 64,278,556 | 2.04 |
| 2026-10-09 | 10.16 | 10.24 | 10.27 | 9.88 | +0.59% | 7,932,000 | 79,840,792 | 2.58 |
| 2026-10-08 | 10.08 | 10.18 | 10.28 | 10.02 | +1.19% | 7,965,800 | 81,059,440 | 2.59 |
| 2026-09-30 | 10.04 | 10.06 | 10.12 | 9.88 | +0.00% | 6,649,100 | 66,418,444 | 2.16 |
| 2026-09-29 | 10.00 | 10.06 | 10.13 | 9.72 | -0.79% | 7,762,800 | 77,864,848 | 2.52 |
| 2026-09-28 | 10.27 | 10.14 | 10.47 | 9.98 | +1.30% | 13,056,200 | 133,224,544 | 4.24 |
| 2026-09-24 | 9.94 | 10.01 | 10.54 | 9.93 | +0.30% | 12,976,700 | 132,302,400 | 4.21 |
| 2026-09-23 | 10.17 | 9.98 | 10.19 | 9.91 | -1.87% | 7,278,400 | 72,847,000 | 2.36 |
| 2026-09-22 | 10.16 | 10.17 | 10.30 | 10.11 | +0.20% | 6,731,800 | 68,591,448 | 2.19 |
| 2026-09-21 | 10.10 | 10.15 | 10.18 | 10.00 | +0.10% | 6,716,700 | 67,923,464 | 2.18 |
| 2026-09-18 | 10.27 | 10.14 | 10.45 | 10.07 | -0.98% | 9,620,100 | 98,469,760 | 3.12 |
| 2026-09-17 | 10.19 | 10.24 | 10.28 | 9.98 | +1.19% | 8,197,700 | 83,340,088 | 2.66 |
| 2026-09-16 | 10.10 | 10.12 | 10.29 | 10.03 | +0.00% | 7,056,800 | 71,475,512 | 2.29 |
| 2026-09-15 | 10.53 | 10.12 | 10.66 | 10.12 | -3.98% | 9,874,100 | 101,870,008 | 3.21 |
| 2026-09-14 | 10.70 | 10.54 | 10.89 | 10.43 | -1.13% | 13,337,000 | 141,092,960 | 4.33 |
| 2026-09-11 | 10.25 | 10.66 | 11.25 | 10.17 | +3.39% | 20,044,800 | 212,737,168 | 6.51 |
| 2026-09-10 | 10.37 | 10.31 | 10.46 | 10.23 | -1.06% | 3,524,800 | 36,315,636 | 1.14 |
| 2026-09-09 | 10.45 | 10.42 | 10.49 | 10.33 | -0.57% | 3,596,400 | 37,383,628 | 1.17 |
| 2026-09-08 | 10.25 | 10.48 | 10.49 | 10.23 | +2.24% | 6,278,400 | 65,248,760 | 2.04 |
| 2026-09-07 | 10.20 | 10.25 | 10.27 | 10.11 | +0.39% | 3,880,400 | 39,616,532 | 1.26 |
| 2026-09-04 | 10.23 | 10.21 | 10.38 | 10.14 | +0.20% | 5,482,100 | 56,303,984 | 1.78 |
| 2026-09-03 | 10.28 | 10.19 | 10.39 | 10.14 | -0.97% | 4,430,600 | 45,397,156 | 1.44 |
| 2026-09-02 | 10.20 | 10.29 | 10.38 | 10.05 | +0.39% | 6,073,900 | 61,989,904 | 1.97 |
| 2026-09-01 | 10.19 | 10.25 | 10.36 | 10.19 | +0.79% | 4,727,600 | 48,639,636 | 1.54 |
| 2026-08-31 | 10.18 | 10.17 | 10.27 | 10.11 | -0.68% | 4,185,500 | 42,642,936 | 1.36 |
| 2026-08-28 | 10.14 | 10.24 | 10.28 | 10.05 | +1.19% | 5,409,500 | 55,074,292 | 1.76 |
| 2026-08-27 | 10.14 | 10.12 | 10.19 | 10.01 | -0.20% | 4,371,500 | 44,137,068 | 1.42 |
| 2026-08-26 | 10.03 | 10.14 | 10.18 | 10.01 | +1.10% | 5,506,400 | 55,705,728 | 1.79 |
需要全历史数据与程序化访问？
查看 中成股份 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=sz000151 获取全部历史日线。