中信特钢

sz000708 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）

13.35

涨跌幅

+1.68%

成交量

15,380,800 股

成交额

204,485,376 元

换手率

0.30%

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	13.15	13.35	13.46	13.04	+1.68%	15,380,800	204,485,376	0.30
2026-10-13	13.20	13.13	13.31	13.08	-1.06%	16,967,800	224,215,264	0.34
2026-10-12	13.16	13.27	13.33	13.09	+1.53%	12,104,100	160,187,472	0.24
2026-10-09	13.15	13.07	13.26	13.07	-0.98%	9,996,900	131,557,936	0.20
2026-10-08	13.12	13.20	13.30	13.11	+0.69%	10,566,900	139,578,272	0.21
2026-09-30	12.80	13.11	13.14	12.76	+2.42%	12,943,200	168,245,824	0.26
2026-09-29	12.78	12.80	12.90	12.64	+0.08%	9,879,300	125,886,664	0.20
2026-09-28	12.89	12.79	12.98	12.77	-1.01%	8,229,900	105,730,728	0.16
2026-09-24	12.93	12.92	13.00	12.88	-0.31%	7,128,400	92,241,696	0.14
2026-09-23	12.87	12.96	12.99	12.75	+0.78%	9,138,600	118,022,640	0.18
2026-09-22	12.82	12.86	12.96	12.81	+0.16%	9,975,500	128,473,344	0.20
2026-09-21	12.97	12.84	13.03	12.73	-1.23%	16,405,900	210,223,584	0.33
2026-09-18	13.04	13.00	13.13	12.97	-0.76%	11,310,600	147,506,480	0.22
2026-09-17	13.18	13.10	13.33	13.03	-1.13%	9,230,200	121,102,016	0.18
2026-09-16	13.46	13.25	13.53	13.08	-2.50%	12,654,700	167,325,040	0.25
2026-09-15	13.56	13.59	13.78	13.46	+0.44%	11,018,400	150,298,144	0.22
2026-09-14	13.43	13.53	13.68	13.37	+0.45%	11,844,400	160,134,208	0.23
2026-09-11	13.45	13.47	13.54	13.22	-0.22%	22,641,600	303,613,760	0.45
2026-09-10	13.71	13.50	13.78	13.49	-1.53%	11,931,100	162,243,456	0.24
2026-09-09	13.65	13.71	13.77	13.55	+0.37%	9,157,800	125,228,552	0.18
2026-09-08	13.44	13.66	13.75	13.36	+1.71%	14,288,100	194,324,768	0.28
2026-09-07	13.60	13.43	13.76	13.33	-1.18%	12,531,700	168,960,496	0.25
2026-09-04	13.47	13.59	13.76	13.47	+0.97%	11,703,600	159,440,160	0.23
2026-09-03	13.68	13.46	13.84	13.46	-1.54%	13,339,800	182,054,608	0.26
2026-09-02	13.66	13.67	13.71	13.42	+0.00%	15,264,500	207,252,672	0.30
2026-09-01	13.76	13.67	13.88	13.66	-0.58%	17,311,700	237,918,464	0.34
2026-08-31	13.95	13.75	13.95	13.73	-1.50%	15,053,700	207,843,360	0.30
2026-08-28	13.95	13.96	14.00	13.85	+0.07%	9,320,600	129,890,568	0.18
2026-08-27	14.06	13.95	14.11	13.85	-0.78%	10,851,300	151,366,640	0.21
2026-08-26	13.87	14.06	14.16	13.80	+1.81%	9,592,500	134,809,776	0.19

需要全历史数据与程序化访问？查看中信特钢日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000708 获取全部历史日线。