控制台 登录/注册

中山公用

sz000685 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）
10.69
涨跌幅
+0.47%
成交量
9,588,700 股
成交额
102,727,320 元
换手率
0.77%
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 10.65 10.69 10.79 10.63 +0.47% 9,588,700 102,727,320 0.77
2026-10-13 10.68 10.64 10.72 10.54 -0.84% 11,454,500 121,886,064 0.92
2026-10-12 10.73 10.73 10.80 10.71 +0.00% 8,782,300 94,466,144 0.70
2026-10-09 10.63 10.73 10.78 10.59 +0.85% 13,399,100 143,426,160 1.07
2026-10-08 10.66 10.64 10.72 10.57 -0.28% 10,169,500 108,372,432 0.82
2026-09-30 10.64 10.67 10.71 10.60 +0.47% 5,889,400 62,807,396 0.47
2026-09-29 10.62 10.62 10.68 10.60 -0.09% 4,788,700 50,909,948 0.38
2026-09-28 10.80 10.63 10.82 10.56 -1.67% 8,671,500 92,478,744 0.70
2026-09-24 10.83 10.81 10.88 10.79 -0.37% 8,063,500 87,296,944 0.65
2026-09-23 10.95 10.85 10.97 10.85 -0.82% 6,264,700 68,281,856 0.50
2026-09-22 10.98 10.94 11.03 10.91 -0.09% 8,012,400 87,885,528 0.64
2026-09-21 10.89 10.95 10.97 10.88 +0.37% 8,381,500 91,639,960 0.67
2026-09-18 10.85 10.91 10.95 10.82 +1.11% 8,713,100 94,807,792 0.70
2026-09-17 10.93 10.79 10.97 10.79 -1.82% 9,817,300 106,503,000 0.79
2026-09-16 10.96 10.99 11.03 10.86 +0.18% 8,615,500 94,326,120 0.69
2026-09-15 11.04 10.97 11.11 10.97 -0.90% 6,718,400 74,009,048 0.54
2026-09-14 11.09 11.07 11.16 11.00 -0.72% 9,317,000 103,008,560 0.75
2026-09-11 11.35 11.15 11.36 11.09 -2.53% 13,073,600 146,155,568 1.05
2026-09-10 11.35 11.44 11.47 11.32 +0.44% 9,211,800 105,165,144 0.74
2026-09-09 11.42 11.39 11.42 11.33 -0.09% 7,067,300 80,373,536 0.57
2026-09-08 11.34 11.40 11.46 11.28 +0.53% 10,257,600 116,823,904 0.82
2026-09-07 11.45 11.34 11.48 11.29 -0.79% 11,936,700 135,362,864 0.96
2026-09-04 11.47 11.43 11.59 11.39 -0.09% 16,838,100 193,862,544 1.35
2026-09-03 11.35 11.44 11.58 11.29 +1.24% 15,826,000 181,168,352 1.27
2026-09-02 11.43 11.30 11.45 11.29 -1.14% 14,180,000 161,078,480 1.14
2026-09-01 11.42 11.43 11.49 11.37 +0.09% 14,690,300 168,125,296 1.18
2026-08-31 11.32 11.42 11.49 11.19 +0.00% 18,211,400 206,737,552 1.46
2026-08-28 11.33 11.42 11.48 11.30 +0.79% 15,231,500 173,571,472 1.22
2026-08-27 11.33 11.33 11.35 11.21 -0.09% 13,415,500 151,443,104 1.08
2026-08-26 11.12 11.34 11.42 11.11 +1.89% 19,675,200 222,557,792 1.58
需要全历史数据与程序化访问？ 查看 中山公用 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=sz000685 获取全部历史日线。