*ST中迪
sz000609 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）
9.27
涨跌幅
+9.96%
成交量
11,250,800 股
成交额
101,607,744 元
换手率
3.87%
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 | 8.43 | 9.27 | 9.27 | 8.36 | +9.96% | 11,250,800 | 101,607,744 | 3.87 |
| 2026-10-13 | 7.97 | 8.43 | 8.84 | 7.97 | -4.75% | 4,978,200 | 42,418,488 | 1.71 |
| 2026-10-12 | 9.14 | 8.85 | 9.14 | 8.66 | -3.28% | 4,717,700 | 41,826,920 | 1.62 |
| 2026-10-09 | 9.34 | 9.15 | 9.34 | 9.03 | -1.61% | 3,409,800 | 31,098,640 | 1.17 |
| 2026-10-08 | 9.38 | 9.30 | 9.52 | 9.28 | -0.75% | 2,833,100 | 26,571,948 | 0.97 |
| 2026-09-30 | 9.34 | 9.37 | 9.38 | 9.14 | +0.32% | 2,604,900 | 24,123,372 | 0.90 |
| 2026-09-29 | 9.25 | 9.34 | 9.42 | 9.20 | +1.08% | 2,960,100 | 27,590,308 | 1.02 |
| 2026-09-28 | 9.80 | 9.24 | 9.82 | 9.22 | -7.04% | 5,039,800 | 47,740,944 | 1.73 |
| 2026-09-24 | 10.00 | 9.94 | 10.00 | 9.80 | -0.70% | 3,100,000 | 30,685,940 | 1.07 |
| 2026-09-23 | 9.75 | 10.01 | 10.29 | 9.75 | +1.93% | 5,900,800 | 59,486,728 | 2.03 |
| 2026-09-22 | 9.81 | 9.82 | 9.90 | 9.69 | +0.20% | 3,421,900 | 33,442,636 | 1.18 |
| 2026-09-21 | 9.84 | 9.80 | 10.00 | 9.67 | -0.51% | 5,088,700 | 49,871,920 | 1.75 |
| 2026-09-18 | 9.35 | 9.85 | 10.09 | 9.35 | +5.01% | 8,698,000 | 84,534,000 | 2.99 |
| 2026-09-17 | 9.26 | 9.38 | 9.46 | 9.22 | +0.21% | 2,909,700 | 27,195,756 | 1.00 |
| 2026-09-16 | 9.21 | 9.36 | 9.40 | 9.11 | +1.08% | 4,307,000 | 40,060,676 | 1.48 |
| 2026-09-15 | 9.40 | 9.26 | 9.50 | 9.13 | -1.80% | 4,165,300 | 38,564,384 | 1.43 |
| 2026-09-14 | 9.36 | 9.43 | 9.53 | 9.16 | -0.11% | 4,286,600 | 40,158,112 | 1.47 |
| 2026-09-11 | 9.47 | 9.44 | 9.58 | 9.30 | -2.48% | 5,374,000 | 50,720,064 | 1.85 |
| 2026-09-10 | 9.61 | 9.68 | 9.83 | 9.48 | +0.00% | 4,213,200 | 40,631,640 | 1.45 |
| 2026-09-09 | 9.83 | 9.68 | 9.95 | 9.59 | -1.83% | 3,687,600 | 35,930,520 | 1.27 |
| 2026-09-08 | 9.60 | 9.86 | 10.12 | 9.60 | +2.28% | 5,725,500 | 56,566,376 | 1.97 |
| 2026-09-07 | 9.55 | 9.64 | 9.72 | 9.46 | +0.00% | 3,984,100 | 38,280,624 | 1.37 |
| 2026-09-04 | 9.50 | 9.64 | 9.88 | 9.50 | +1.47% | 6,066,300 | 59,056,652 | 2.09 |
| 2026-09-03 | 9.80 | 9.50 | 9.80 | 9.45 | -2.96% | 4,061,500 | 39,126,952 | 1.40 |
| 2026-09-02 | 9.55 | 9.79 | 9.87 | 9.40 | +1.77% | 6,934,900 | 66,585,244 | 2.39 |
| 2026-09-01 | 9.71 | 9.62 | 9.83 | 9.58 | -1.64% | 4,659,900 | 44,979,824 | 1.60 |
| 2026-08-31 | 10.10 | 9.78 | 10.14 | 9.65 | -2.69% | 5,835,500 | 57,351,152 | 2.01 |
| 2026-08-28 | 10.15 | 10.05 | 10.41 | 9.94 | -1.47% | 5,313,600 | 53,693,896 | 1.83 |
| 2026-08-27 | 10.06 | 10.20 | 10.35 | 9.98 | +1.39% | 4,893,700 | 49,652,264 | 1.68 |
| 2026-08-26 | 10.03 | 10.06 | 10.15 | 9.94 | -0.20% | 3,452,600 | 34,658,080 | 1.19 |
需要全历史数据与程序化访问？
查看 *ST中迪 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=sz000609 获取全部历史日线。