兴蓉环境
sz000598 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）
7.21
涨跌幅
+1.41%
成交量
17,442,100 股
成交额
125,711,112 元
换手率
0.58%
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 | 7.12 | 7.21 | 7.25 | 7.11 | +1.41% | 17,442,100 | 125,711,112 | 0.58 |
| 2026-10-13 | 7.16 | 7.11 | 7.20 | 7.07 | -0.70% | 15,827,400 | 113,018,760 | 0.53 |
| 2026-10-12 | 7.13 | 7.16 | 7.18 | 7.11 | +0.56% | 15,641,700 | 111,845,144 | 0.52 |
| 2026-10-09 | 7.08 | 7.12 | 7.19 | 7.08 | +0.42% | 17,315,300 | 123,839,384 | 0.58 |
| 2026-10-08 | 7.04 | 7.09 | 7.10 | 6.99 | +0.42% | 13,319,800 | 94,006,696 | 0.45 |
| 2026-09-30 | 7.03 | 7.06 | 7.09 | 7.01 | +0.71% | 10,278,400 | 72,651,496 | 0.34 |
| 2026-09-29 | 6.96 | 7.01 | 7.04 | 6.96 | +0.29% | 9,960,200 | 69,812,096 | 0.33 |
| 2026-09-28 | 7.04 | 6.99 | 7.06 | 6.96 | -0.85% | 12,424,600 | 86,851,960 | 0.42 |
| 2026-09-24 | 7.06 | 7.05 | 7.10 | 7.02 | -0.14% | 9,707,700 | 68,474,896 | 0.33 |
| 2026-09-23 | 7.05 | 7.06 | 7.09 | 7.04 | +0.00% | 8,341,900 | 58,931,628 | 0.28 |
| 2026-09-22 | 7.03 | 7.06 | 7.09 | 7.02 | +0.43% | 11,108,500 | 78,415,816 | 0.37 |
| 2026-09-21 | 7.01 | 7.03 | 7.08 | 6.95 | +0.14% | 18,594,500 | 130,460,744 | 0.62 |
| 2026-09-18 | 7.00 | 7.02 | 7.08 | 6.97 | +0.29% | 19,002,100 | 133,600,736 | 0.64 |
| 2026-09-17 | 7.03 | 7.00 | 7.06 | 6.99 | -0.71% | 13,856,500 | 97,286,256 | 0.46 |
| 2026-09-16 | 7.07 | 7.05 | 7.09 | 6.97 | -0.14% | 16,710,700 | 117,413,176 | 0.56 |
| 2026-09-15 | 7.12 | 7.06 | 7.16 | 7.04 | -1.26% | 13,299,000 | 94,058,720 | 0.45 |
| 2026-09-14 | 7.07 | 7.15 | 7.15 | 7.05 | +0.99% | 15,033,700 | 106,762,192 | 0.50 |
| 2026-09-11 | 7.10 | 7.08 | 7.12 | 7.02 | -0.42% | 21,685,100 | 153,366,496 | 0.73 |
| 2026-09-10 | 7.10 | 7.11 | 7.18 | 7.08 | -0.28% | 14,945,000 | 106,493,840 | 0.50 |
| 2026-09-09 | 7.17 | 7.13 | 7.21 | 7.12 | -0.56% | 12,717,500 | 91,003,200 | 0.43 |
| 2026-09-08 | 7.14 | 7.17 | 7.30 | 7.13 | +0.28% | 13,656,900 | 98,582,224 | 0.46 |
| 2026-09-07 | 7.23 | 7.15 | 7.25 | 7.10 | -0.97% | 21,834,300 | 156,168,992 | 0.73 |
| 2026-09-04 | 7.38 | 7.22 | 7.38 | 7.20 | -1.77% | 16,949,300 | 123,392,744 | 0.57 |
| 2026-09-03 | 7.38 | 7.35 | 7.41 | 7.32 | +0.27% | 12,625,800 | 92,940,920 | 0.42 |
| 2026-09-02 | 7.39 | 7.33 | 7.43 | 7.28 | -0.81% | 13,800,600 | 101,144,264 | 0.46 |
| 2026-09-01 | 7.37 | 7.39 | 7.47 | 7.32 | +0.54% | 28,991,500 | 214,893,280 | 0.97 |
| 2026-08-31 | 7.23 | 7.35 | 7.36 | 7.17 | +2.08% | 30,889,900 | 225,627,296 | 1.04 |
| 2026-08-28 | 7.17 | 7.20 | 7.27 | 7.13 | +0.70% | 17,301,300 | 124,673,568 | 0.58 |
| 2026-08-27 | 7.17 | 7.15 | 7.17 | 7.03 | +0.00% | 23,443,600 | 166,589,200 | 0.79 |
| 2026-08-26 | 7.13 | 7.15 | 7.21 | 7.11 | +0.14% | 12,735,700 | 91,266,480 | 0.43 |
需要全历史数据与程序化访问？
查看 兴蓉环境 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=sz000598 获取全部历史日线。