中色股份
sz000758 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）
5.68
涨跌幅
-0.35%
成交量
14,449,900 股
成交额
82,093,560 元
换手率
0.73%
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 | 5.68 | 5.68 | 5.73 | 5.64 | -0.35% | 14,449,900 | 82,093,560 | 0.73 |
| 2026-10-13 | 5.66 | 5.70 | 5.77 | 5.58 | -0.18% | 18,463,700 | 104,693,056 | 0.93 |
| 2026-10-12 | 5.84 | 5.71 | 5.86 | 5.68 | -1.89% | 16,914,900 | 97,390,344 | 0.85 |
| 2026-10-09 | 5.70 | 5.82 | 5.84 | 5.66 | +1.93% | 26,178,800 | 150,658,272 | 1.32 |
| 2026-10-08 | 5.70 | 5.71 | 5.78 | 5.66 | -0.17% | 14,561,000 | 83,322,712 | 0.73 |
| 2026-09-30 | 5.70 | 5.72 | 5.75 | 5.69 | +0.18% | 11,672,000 | 66,849,068 | 0.59 |
| 2026-09-29 | 5.62 | 5.71 | 5.73 | 5.61 | +1.42% | 15,596,400 | 88,626,464 | 0.79 |
| 2026-09-28 | 5.75 | 5.63 | 5.75 | 5.58 | -2.93% | 22,919,000 | 129,214,960 | 1.16 |
| 2026-09-24 | 5.94 | 5.80 | 5.96 | 5.80 | -3.17% | 22,221,600 | 130,168,056 | 1.12 |
| 2026-09-23 | 6.09 | 5.99 | 6.10 | 5.98 | -1.16% | 17,609,500 | 106,039,344 | 0.89 |
| 2026-09-22 | 6.04 | 6.06 | 6.14 | 6.00 | +1.17% | 33,523,600 | 204,307,888 | 1.69 |
| 2026-09-21 | 5.94 | 5.99 | 6.03 | 5.94 | +0.17% | 17,595,000 | 105,232,680 | 0.89 |
| 2026-09-18 | 5.99 | 5.98 | 6.01 | 5.93 | +1.36% | 19,713,600 | 117,629,720 | 0.99 |
| 2026-09-17 | 5.98 | 5.90 | 6.03 | 5.85 | -2.32% | 25,430,800 | 150,247,024 | 1.28 |
| 2026-09-16 | 5.93 | 6.04 | 6.08 | 5.86 | +1.34% | 24,872,200 | 148,547,344 | 1.25 |
| 2026-09-15 | 5.96 | 5.96 | 6.04 | 5.94 | -0.50% | 17,638,000 | 105,596,440 | 0.89 |
| 2026-09-14 | 5.94 | 5.99 | 6.01 | 5.90 | -0.33% | 17,340,600 | 103,519,608 | 0.87 |
| 2026-09-11 | 6.11 | 6.01 | 6.17 | 5.84 | -4.60% | 54,713,600 | 325,809,728 | 2.76 |
| 2026-09-10 | 6.37 | 6.30 | 6.41 | 6.29 | -1.25% | 23,404,200 | 148,191,744 | 1.18 |
| 2026-09-09 | 6.26 | 6.38 | 6.41 | 6.25 | +1.75% | 34,005,600 | 215,664,816 | 1.72 |
| 2026-09-08 | 6.13 | 6.27 | 6.32 | 6.10 | +3.29% | 36,998,800 | 230,729,664 | 1.87 |
| 2026-09-07 | 6.13 | 6.07 | 6.14 | 6.05 | -1.78% | 26,412,700 | 160,760,848 | 1.33 |
| 2026-09-04 | 6.30 | 6.18 | 6.33 | 6.16 | -1.44% | 27,204,700 | 169,926,768 | 1.37 |
| 2026-09-03 | 6.34 | 6.27 | 6.38 | 6.25 | +0.00% | 23,952,000 | 150,875,216 | 1.21 |
| 2026-09-02 | 6.34 | 6.27 | 6.34 | 6.15 | -2.64% | 33,803,100 | 210,959,376 | 1.70 |
| 2026-09-01 | 6.40 | 6.44 | 6.51 | 6.40 | +0.78% | 30,230,100 | 194,724,816 | 1.52 |
| 2026-08-31 | 6.39 | 6.39 | 6.41 | 6.22 | -1.99% | 44,173,000 | 278,703,232 | 2.23 |
| 2026-08-28 | 6.32 | 6.52 | 6.55 | 6.32 | +3.16% | 66,437,100 | 428,957,728 | 3.35 |
| 2026-08-27 | 6.22 | 6.32 | 6.33 | 6.21 | +1.12% | 34,352,900 | 215,357,504 | 1.73 |
| 2026-08-26 | 6.10 | 6.25 | 6.33 | 6.10 | +2.46% | 44,778,200 | 279,697,440 | 2.26 |
需要全历史数据与程序化访问？
查看 中色股份 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=sz000758 获取全部历史日线。