中百集团
sz000759 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）
6.33
涨跌幅
-4.52%
成交量
109,162,000 股
成交额
698,900,480 元
换手率
16.65%
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 | 6.58 | 6.33 | 6.67 | 6.27 | -4.52% | 109,162,000 | 698,900,480 | 16.65 |
| 2026-10-13 | 6.19 | 6.63 | 6.76 | 6.02 | +5.57% | 143,108,200 | 924,555,072 | 21.83 |
| 2026-10-12 | 6.83 | 6.28 | 7.03 | 6.24 | -5.14% | 131,363,800 | 864,492,672 | 20.03 |
| 2026-10-09 | 6.16 | 6.62 | 6.70 | 6.09 | +7.47% | 145,558,900 | 930,603,200 | 22.20 |
| 2026-10-08 | 6.17 | 6.16 | 6.29 | 6.06 | +0.16% | 49,035,700 | 303,094,048 | 7.48 |
| 2026-09-30 | 6.29 | 6.15 | 6.30 | 5.98 | +0.82% | 51,601,100 | 315,552,800 | 7.87 |
| 2026-09-29 | 6.18 | 6.10 | 6.23 | 6.08 | -1.29% | 43,575,500 | 267,449,200 | 6.65 |
| 2026-09-28 | 6.37 | 6.18 | 6.40 | 6.11 | -3.29% | 49,746,200 | 308,651,808 | 7.59 |
| 2026-09-24 | 6.62 | 6.39 | 6.71 | 6.37 | -1.99% | 65,238,600 | 422,594,720 | 9.95 |
| 2026-09-23 | 6.73 | 6.52 | 6.75 | 6.50 | -3.41% | 71,003,300 | 466,342,560 | 10.83 |
| 2026-09-22 | 6.79 | 6.75 | 6.87 | 6.64 | -1.17% | 107,914,700 | 727,877,568 | 16.46 |
| 2026-09-21 | 6.57 | 6.83 | 6.85 | 6.52 | +3.48% | 122,128,400 | 823,250,112 | 18.63 |
| 2026-09-18 | 6.21 | 6.60 | 6.75 | 6.21 | +3.12% | 163,934,300 | 1,074,139,136 | 25.00 |
| 2026-09-17 | 6.20 | 6.40 | 6.58 | 6.10 | +2.07% | 166,750,500 | 1,052,920,320 | 25.43 |
| 2026-09-16 | 6.18 | 6.27 | 6.45 | 6.18 | -7.11% | 184,601,000 | 1,160,735,872 | 28.15 |
| 2026-09-15 | 7.12 | 6.75 | 7.21 | 6.75 | -10.00% | 86,374,200 | 588,044,224 | 13.17 |
| 2026-09-14 | 8.13 | 7.50 | 8.38 | 7.41 | -7.75% | 238,909,700 | 1,871,639,296 | 36.44 |
| 2026-09-11 | 9.27 | 8.13 | 9.56 | 8.00 | -6.44% | 269,991,500 | 2,419,907,072 | 41.18 |
| 2026-09-10 | 8.95 | 8.69 | 9.32 | 8.61 | +2.60% | 228,602,000 | 2,074,508,416 | 34.86 |
| 2026-09-09 | 8.35 | 8.47 | 8.47 | 7.84 | +10.00% | 186,056,000 | 1,541,911,552 | 28.37 |
| 2026-09-08 | 7.70 | 7.70 | 7.70 | 7.50 | +10.00% | 59,125,500 | 454,765,152 | 9.02 |
| 2026-09-07 | 6.29 | 7.00 | 7.00 | 6.29 | +10.06% | 124,924,000 | 857,306,688 | 19.05 |
| 2026-09-04 | 6.26 | 6.36 | 6.64 | 6.15 | -1.55% | 102,454,200 | 652,763,840 | 15.62 |
| 2026-09-03 | 6.16 | 6.46 | 6.80 | 6.07 | +4.19% | 117,046,200 | 755,857,664 | 17.85 |
| 2026-09-02 | 6.51 | 6.20 | 6.55 | 6.15 | -2.82% | 63,879,600 | 398,799,712 | 9.74 |
| 2026-09-01 | 6.14 | 6.38 | 6.50 | 6.13 | +4.25% | 81,001,900 | 518,692,672 | 12.35 |
| 2026-08-31 | 6.33 | 6.12 | 6.43 | 6.08 | -2.86% | 57,266,100 | 352,988,864 | 8.73 |
| 2026-08-28 | 6.07 | 6.30 | 6.33 | 5.98 | +3.28% | 64,651,800 | 401,608,928 | 9.86 |
| 2026-08-27 | 5.98 | 6.10 | 6.22 | 5.91 | +2.18% | 67,382,100 | 410,667,520 | 10.28 |
| 2026-08-26 | 6.00 | 5.97 | 6.17 | 5.93 | -2.61% | 68,281,200 | 410,635,968 | 10.41 |
需要全历史数据与程序化访问？
查看 中百集团 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=sz000759 获取全部历史日线。