中钨高新
sz000657 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）
46.67
涨跌幅
-3.11%
成交量
45,082,600 股
成交额
2,160,553,984 元
换手率
3.10%
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 | 48.81 | 46.67 | 49.19 | 46.60 | -3.11% | 45,082,600 | 2,160,553,984 | 3.10 |
| 2026-10-13 | 46.80 | 48.17 | 49.06 | 45.75 | -0.35% | 45,203,300 | 2,136,819,712 | 3.11 |
| 2026-10-12 | 50.90 | 48.34 | 50.90 | 48.24 | -5.46% | 31,982,500 | 1,572,763,520 | 2.20 |
| 2026-10-09 | 51.74 | 51.13 | 51.80 | 48.81 | -1.39% | 41,134,200 | 2,063,677,440 | 2.83 |
| 2026-10-08 | 52.75 | 51.85 | 53.74 | 51.15 | -1.69% | 28,831,700 | 1,512,361,472 | 1.98 |
| 2026-09-30 | 53.90 | 52.74 | 54.09 | 52.61 | -1.77% | 24,679,800 | 1,313,523,328 | 1.70 |
| 2026-09-29 | 53.57 | 53.69 | 54.48 | 52.60 | +0.83% | 33,260,400 | 1,779,719,168 | 2.29 |
| 2026-09-28 | 57.00 | 53.25 | 57.00 | 53.00 | -6.87% | 46,925,400 | 2,540,931,584 | 3.23 |
| 2026-09-24 | 58.62 | 57.18 | 59.06 | 57.00 | -3.35% | 36,160,200 | 2,088,798,464 | 2.49 |
| 2026-09-23 | 60.26 | 59.16 | 60.26 | 58.71 | -1.83% | 44,790,500 | 2,655,353,344 | 3.08 |
| 2026-09-22 | 61.00 | 60.26 | 62.46 | 59.91 | -0.38% | 73,788,300 | 4,512,670,720 | 5.08 |
| 2026-09-21 | 61.29 | 60.49 | 61.71 | 59.62 | -2.06% | 75,863,400 | 4,593,960,960 | 5.22 |
| 2026-09-18 | 61.86 | 61.76 | 62.48 | 60.31 | +1.41% | 61,125,500 | 3,757,963,776 | 4.21 |
| 2026-09-17 | 61.99 | 60.90 | 63.37 | 60.27 | -1.84% | 66,206,600 | 4,091,953,152 | 4.56 |
| 2026-09-16 | 60.78 | 62.04 | 62.75 | 59.70 | -0.31% | 79,182,000 | 4,840,189,952 | 5.45 |
| 2026-09-15 | 60.58 | 62.23 | 63.56 | 60.57 | +5.17% | 98,747,700 | 6,129,100,288 | 6.79 |
| 2026-09-14 | 57.99 | 59.17 | 59.59 | 56.93 | +1.11% | 37,353,700 | 2,197,775,104 | 2.57 |
| 2026-09-11 | 57.83 | 58.52 | 59.00 | 56.30 | -1.51% | 48,845,100 | 2,809,679,360 | 3.36 |
| 2026-09-10 | 59.22 | 59.42 | 60.25 | 58.65 | -1.79% | 28,527,600 | 1,697,483,520 | 1.96 |
| 2026-09-09 | 61.02 | 60.50 | 61.63 | 59.62 | +1.07% | 49,135,700 | 2,980,208,640 | 3.38 |
| 2026-09-08 | 60.01 | 59.86 | 61.60 | 59.50 | -0.23% | 45,454,500 | 2,744,371,200 | 3.13 |
| 2026-09-07 | 58.00 | 60.00 | 60.28 | 57.46 | +4.09% | 55,431,900 | 3,298,645,248 | 3.81 |
| 2026-09-04 | 60.61 | 57.64 | 61.22 | 57.08 | -3.97% | 56,725,200 | 3,335,000,832 | 3.90 |
| 2026-09-03 | 60.63 | 60.02 | 60.89 | 59.24 | +0.42% | 40,193,700 | 2,408,049,664 | 2.77 |
| 2026-09-02 | 60.47 | 59.77 | 61.00 | 59.30 | -4.11% | 55,546,400 | 3,332,275,200 | 3.82 |
| 2026-09-01 | 65.78 | 62.33 | 65.79 | 62.28 | -5.27% | 61,494,900 | 3,878,131,968 | 4.23 |
| 2026-08-31 | 64.80 | 65.80 | 65.98 | 63.37 | -1.44% | 66,615,500 | 4,310,593,536 | 4.58 |
| 2026-08-28 | 67.90 | 66.76 | 69.40 | 66.35 | -1.15% | 84,019,500 | 5,665,503,744 | 5.78 |
| 2026-08-27 | 62.64 | 67.54 | 67.96 | 62.64 | +7.19% | 88,261,000 | 5,821,697,536 | 6.07 |
| 2026-08-26 | 63.83 | 63.01 | 64.78 | 62.61 | -1.25% | 59,975,500 | 3,812,904,704 | 4.13 |
需要全历史数据与程序化访问？
查看 中钨高新 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=sz000657 获取全部历史日线。