中原环保
sz000544 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）
7.31
涨跌幅
+0.55%
成交量
2,417,200 股
成交额
17,673,530 元
换手率
0.25%
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 | 7.26 | 7.31 | 7.34 | 7.26 | +0.55% | 2,417,200 | 17,673,530 | 0.25 |
| 2026-10-13 | 7.29 | 7.27 | 7.33 | 7.24 | -0.68% | 2,414,300 | 17,576,132 | 0.25 |
| 2026-10-12 | 7.31 | 7.32 | 7.36 | 7.29 | +0.14% | 2,607,900 | 19,115,220 | 0.27 |
| 2026-10-09 | 7.25 | 7.31 | 7.33 | 7.23 | +0.83% | 3,278,900 | 23,849,972 | 0.34 |
| 2026-10-08 | 7.22 | 7.25 | 7.28 | 7.21 | +0.28% | 2,254,800 | 16,344,204 | 0.23 |
| 2026-09-30 | 7.23 | 7.23 | 7.26 | 7.20 | +0.28% | 2,347,900 | 16,976,524 | 0.24 |
| 2026-09-29 | 7.13 | 7.21 | 7.23 | 7.13 | +0.84% | 1,699,400 | 12,246,896 | 0.17 |
| 2026-09-28 | 7.18 | 7.15 | 7.23 | 7.11 | -0.14% | 2,420,200 | 17,357,546 | 0.25 |
| 2026-09-24 | 7.20 | 7.16 | 7.23 | 7.14 | -0.56% | 2,392,100 | 17,172,514 | 0.25 |
| 2026-09-23 | 7.26 | 7.20 | 7.27 | 7.15 | -0.83% | 2,197,600 | 15,867,849 | 0.23 |
| 2026-09-22 | 7.29 | 7.26 | 7.31 | 7.24 | -0.55% | 2,613,500 | 19,016,894 | 0.27 |
| 2026-09-21 | 7.26 | 7.30 | 7.34 | 7.20 | +0.55% | 3,474,700 | 25,253,148 | 0.36 |
| 2026-09-18 | 7.28 | 7.26 | 7.30 | 7.23 | +0.00% | 2,528,300 | 18,371,746 | 0.26 |
| 2026-09-17 | 7.27 | 7.26 | 7.28 | 7.18 | -0.41% | 2,958,600 | 21,383,822 | 0.30 |
| 2026-09-16 | 7.25 | 7.29 | 7.31 | 7.21 | +0.28% | 1,611,600 | 11,690,538 | 0.17 |
| 2026-09-15 | 7.34 | 7.27 | 7.40 | 7.25 | -1.36% | 2,518,500 | 18,406,464 | 0.26 |
| 2026-09-14 | 7.35 | 7.37 | 7.42 | 7.31 | +0.55% | 2,422,300 | 17,885,576 | 0.25 |
| 2026-09-11 | 7.42 | 7.33 | 7.42 | 7.29 | -1.08% | 2,901,600 | 21,258,500 | 0.30 |
| 2026-09-10 | 7.42 | 7.41 | 7.46 | 7.39 | -0.54% | 2,167,300 | 16,111,894 | 0.22 |
| 2026-09-09 | 7.46 | 7.45 | 7.47 | 7.41 | -0.13% | 2,821,600 | 21,008,926 | 0.29 |
| 2026-09-08 | 7.35 | 7.46 | 7.46 | 7.34 | +1.36% | 3,821,300 | 28,328,718 | 0.39 |
| 2026-09-07 | 7.39 | 7.36 | 7.45 | 7.32 | -0.27% | 3,296,000 | 24,297,870 | 0.34 |
| 2026-09-04 | 7.35 | 7.38 | 7.42 | 7.32 | +0.54% | 3,058,700 | 22,572,920 | 0.31 |
| 2026-09-03 | 7.36 | 7.34 | 7.39 | 7.32 | +0.00% | 2,279,300 | 16,756,049 | 0.23 |
| 2026-09-02 | 7.39 | 7.34 | 7.40 | 7.29 | -0.81% | 2,456,200 | 18,021,182 | 0.25 |
| 2026-09-01 | 7.33 | 7.40 | 7.44 | 7.31 | +0.82% | 4,412,600 | 32,613,454 | 0.45 |
| 2026-08-31 | 7.30 | 7.34 | 7.35 | 7.28 | +0.14% | 3,147,600 | 23,021,520 | 0.32 |
| 2026-08-28 | 7.28 | 7.33 | 7.35 | 7.28 | +0.14% | 3,048,300 | 22,343,508 | 0.31 |
| 2026-08-27 | 7.34 | 7.32 | 7.34 | 7.22 | -0.14% | 3,609,500 | 26,259,010 | 0.37 |
| 2026-08-26 | 7.29 | 7.33 | 7.36 | 7.27 | +0.83% | 3,497,500 | 25,651,936 | 0.36 |
需要全历史数据与程序化访问？
查看 中原环保 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=sz000544 获取全部历史日线。