*ST中地
sz000736 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）
4.64
涨跌幅
-2.32%
成交量
28,920,600 股
成交额
135,235,488 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 | 4.71 | 4.64 | 4.75 | 4.62 | -2.32% | 28,920,600 | 135,235,488 | 3.87 |
| 2026-10-13 | 4.81 | 4.75 | 4.87 | 4.67 | -2.66% | 37,015,600 | 176,109,312 | 4.95 |
| 2026-10-12 | 5.02 | 4.88 | 5.12 | 4.82 | -6.33% | 64,626,200 | 318,637,984 | 8.65 |
| 2026-10-09 | 4.75 | 5.21 | 5.21 | 4.62 | +9.92% | 56,732,000 | 281,283,680 | 7.59 |
| 2026-10-08 | 4.84 | 4.74 | 4.87 | 4.69 | -2.27% | 24,337,100 | 116,559,312 | 3.26 |
| 2026-09-30 | 4.69 | 4.85 | 4.88 | 4.36 | +1.04% | 40,115,200 | 187,213,696 | 5.37 |
| 2026-09-29 | 4.63 | 4.80 | 4.82 | 4.63 | +4.35% | 25,438,600 | 120,873,840 | 3.40 |
| 2026-09-28 | 4.68 | 4.60 | 4.68 | 4.53 | +0.00% | 13,416,400 | 61,510,480 | 1.80 |
| 2026-09-24 | 4.67 | 4.60 | 4.78 | 4.60 | -2.95% | 21,647,500 | 100,877,824 | 2.90 |
| 2026-09-23 | 4.73 | 4.74 | 4.91 | 4.68 | +0.21% | 31,211,600 | 149,656,224 | 4.18 |
| 2026-09-22 | 4.71 | 4.73 | 4.79 | 4.66 | -0.63% | 24,952,000 | 117,742,456 | 3.34 |
| 2026-09-21 | 4.47 | 4.76 | 4.78 | 4.39 | +5.31% | 35,149,800 | 162,636,048 | 4.70 |
| 2026-09-18 | 4.34 | 4.52 | 4.54 | 4.31 | +3.67% | 20,120,000 | 89,386,656 | 2.69 |
| 2026-09-17 | 4.25 | 4.36 | 4.37 | 4.20 | +2.35% | 13,241,300 | 56,793,688 | 1.77 |
| 2026-09-16 | 4.25 | 4.26 | 4.28 | 4.21 | -0.23% | 12,489,700 | 53,109,036 | 1.67 |
| 2026-09-15 | 4.38 | 4.27 | 4.39 | 4.26 | -2.95% | 13,130,700 | 56,520,192 | 1.76 |
| 2026-09-14 | 4.38 | 4.40 | 4.45 | 4.34 | -0.45% | 11,571,700 | 50,936,024 | 1.55 |
| 2026-09-11 | 4.56 | 4.42 | 4.60 | 4.38 | -4.12% | 18,420,300 | 81,760,416 | 2.47 |
| 2026-09-10 | 4.66 | 4.61 | 4.70 | 4.60 | -1.91% | 16,371,400 | 75,745,960 | 2.19 |
| 2026-09-09 | 4.80 | 4.70 | 4.86 | 4.67 | -3.69% | 22,881,300 | 108,335,152 | 3.06 |
| 2026-09-08 | 4.70 | 4.88 | 4.94 | 4.69 | +3.61% | 29,964,200 | 145,254,944 | 4.01 |
| 2026-09-07 | 4.65 | 4.71 | 4.77 | 4.64 | +0.00% | 23,409,800 | 110,158,072 | 3.13 |
| 2026-09-04 | 4.62 | 4.71 | 4.87 | 4.55 | +2.61% | 41,002,100 | 195,329,328 | 5.49 |
| 2026-09-03 | 4.71 | 4.59 | 4.86 | 4.54 | -1.50% | 36,025,400 | 168,223,088 | 4.82 |
| 2026-09-02 | 4.62 | 4.66 | 4.76 | 4.51 | -0.43% | 37,476,000 | 173,612,064 | 5.02 |
| 2026-09-01 | 4.60 | 4.68 | 4.79 | 4.50 | -1.27% | 59,954,000 | 280,490,528 | 8.02 |
| 2026-08-31 | 5.15 | 4.74 | 5.15 | 4.72 | +1.28% | 89,246,100 | 444,812,128 | 11.95 |
| 2026-08-28 | 4.57 | 4.68 | 4.74 | 4.51 | +3.77% | 25,866,900 | 120,254,648 | 3.46 |
| 2026-08-27 | 4.49 | 4.51 | 4.54 | 4.44 | +0.45% | 15,474,800 | 69,426,384 | 2.07 |
| 2026-08-26 | 4.43 | 4.49 | 4.55 | 4.42 | +0.90% | 28,198,800 | 126,488,576 | 3.77 |
需要全历史数据与程序化访问？
查看 *ST中地 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=sz000736 获取全部历史日线。