中联重科
sz000157 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）
6.02
涨跌幅
-0.33%
成交量
37,614,500 股
成交额
227,649,072 元
换手率
0.53%
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 | 6.05 | 6.02 | 6.11 | 6.00 | -0.33% | 37,614,500 | 227,649,072 | 0.53 |
| 2026-10-13 | 6.04 | 6.04 | 6.11 | 5.99 | -0.66% | 41,818,900 | 252,506,688 | 0.59 |
| 2026-10-12 | 6.04 | 6.08 | 6.11 | 6.04 | +0.66% | 45,826,100 | 278,676,768 | 0.65 |
| 2026-10-09 | 6.00 | 6.04 | 6.05 | 5.96 | +0.17% | 45,632,900 | 274,439,072 | 0.65 |
| 2026-10-08 | 5.97 | 6.03 | 6.08 | 5.92 | +1.01% | 44,124,400 | 265,637,936 | 0.62 |
| 2026-09-30 | 5.88 | 5.97 | 5.99 | 5.85 | +1.88% | 49,746,800 | 295,437,152 | 0.70 |
| 2026-09-29 | 5.89 | 5.86 | 5.91 | 5.83 | -0.68% | 50,158,300 | 294,339,104 | 0.71 |
| 2026-09-28 | 6.02 | 5.90 | 6.03 | 5.89 | -2.32% | 47,851,700 | 283,892,000 | 0.68 |
| 2026-09-24 | 6.08 | 6.04 | 6.10 | 6.04 | -0.98% | 28,582,000 | 173,464,816 | 0.40 |
| 2026-09-23 | 6.16 | 6.10 | 6.17 | 6.10 | -1.13% | 43,304,700 | 265,499,248 | 0.61 |
| 2026-09-22 | 6.21 | 6.17 | 6.23 | 6.16 | -0.48% | 29,680,300 | 183,967,888 | 0.42 |
| 2026-09-21 | 6.19 | 6.20 | 6.20 | 6.14 | +0.00% | 30,504,000 | 188,407,728 | 0.43 |
| 2026-09-18 | 6.15 | 6.20 | 6.21 | 6.14 | +0.65% | 25,588,500 | 158,349,760 | 0.36 |
| 2026-09-17 | 6.19 | 6.16 | 6.23 | 6.12 | -0.96% | 37,800,200 | 232,819,856 | 0.53 |
| 2026-09-16 | 6.43 | 6.22 | 6.45 | 6.13 | -3.72% | 95,380,400 | 592,961,216 | 1.35 |
| 2026-09-15 | 6.50 | 6.46 | 6.52 | 6.44 | -0.92% | 24,445,600 | 158,409,584 | 0.35 |
| 2026-09-14 | 6.49 | 6.52 | 6.53 | 6.48 | +0.00% | 16,013,000 | 104,262,088 | 0.23 |
| 2026-09-11 | 6.59 | 6.52 | 6.60 | 6.49 | -1.36% | 31,663,400 | 206,361,600 | 0.45 |
| 2026-09-10 | 6.65 | 6.61 | 6.66 | 6.60 | -0.75% | 23,500,100 | 155,474,320 | 0.33 |
| 2026-09-09 | 6.68 | 6.66 | 6.68 | 6.62 | -0.30% | 28,477,400 | 189,444,752 | 0.40 |
| 2026-09-08 | 6.65 | 6.68 | 6.73 | 6.64 | +0.60% | 36,632,600 | 244,674,240 | 0.52 |
| 2026-09-07 | 6.61 | 6.64 | 6.65 | 6.60 | +0.30% | 23,266,900 | 154,322,640 | 0.33 |
| 2026-09-04 | 6.59 | 6.62 | 6.66 | 6.59 | +0.46% | 31,236,900 | 206,993,888 | 0.44 |
| 2026-09-03 | 6.59 | 6.59 | 6.63 | 6.57 | +0.00% | 34,844,000 | 229,760,144 | 0.49 |
| 2026-09-02 | 6.69 | 6.59 | 6.71 | 6.58 | -2.08% | 51,515,600 | 340,997,216 | 0.73 |
| 2026-09-01 | 6.70 | 6.73 | 6.75 | 6.69 | +0.60% | 45,806,600 | 308,233,696 | 0.65 |
| 2026-08-31 | 6.79 | 6.69 | 6.82 | 6.68 | -1.91% | 73,128,700 | 491,200,224 | 1.03 |
| 2026-08-28 | 6.97 | 6.82 | 6.97 | 6.77 | -3.81% | 96,812,400 | 661,881,472 | 1.37 |
| 2026-08-27 | 7.06 | 7.09 | 7.10 | 6.98 | +0.14% | 43,687,900 | 307,376,032 | 0.62 |
| 2026-08-26 | 7.08 | 7.08 | 7.10 | 7.05 | +0.14% | 29,573,400 | 209,446,496 | 0.42 |
需要全历史数据与程序化访问？
查看 中联重科 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=sz000157 获取全部历史日线。