中鼎股份
sz000887 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）
16.74
涨跌幅
-1.82%
成交量
12,641,600 股
成交额
213,215,216 元
换手率
0.96%
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 | 16.99 | 16.74 | 17.08 | 16.70 | -1.82% | 12,641,600 | 213,215,216 | 0.96 |
| 2026-10-13 | 17.00 | 17.05 | 17.29 | 16.69 | -1.16% | 20,035,400 | 339,786,848 | 1.52 |
| 2026-10-12 | 17.63 | 17.25 | 17.66 | 17.21 | -2.38% | 16,283,900 | 282,249,600 | 1.24 |
| 2026-10-09 | 17.75 | 17.67 | 17.77 | 17.00 | -0.56% | 30,844,900 | 535,704,352 | 2.35 |
| 2026-10-08 | 18.40 | 17.77 | 18.86 | 17.66 | -3.00% | 23,818,200 | 432,838,400 | 1.81 |
| 2026-09-30 | 18.51 | 18.32 | 18.69 | 18.28 | -0.70% | 13,884,100 | 255,838,368 | 1.06 |
| 2026-09-29 | 18.55 | 18.45 | 18.68 | 18.28 | -0.54% | 15,777,900 | 291,381,792 | 1.20 |
| 2026-09-28 | 19.29 | 18.55 | 19.29 | 18.34 | -4.28% | 25,305,200 | 471,432,736 | 1.93 |
| 2026-09-24 | 19.71 | 19.38 | 19.87 | 19.33 | -2.12% | 16,495,100 | 322,445,248 | 1.25 |
| 2026-09-23 | 19.83 | 19.80 | 19.95 | 19.70 | -0.35% | 13,838,200 | 274,218,464 | 1.05 |
| 2026-09-22 | 19.64 | 19.87 | 20.23 | 19.59 | +1.69% | 31,602,400 | 629,514,944 | 2.40 |
| 2026-09-21 | 19.63 | 19.54 | 20.18 | 19.48 | +0.00% | 27,566,100 | 544,969,472 | 2.10 |
| 2026-09-18 | 19.59 | 19.54 | 19.82 | 19.31 | +1.45% | 25,808,700 | 505,060,384 | 1.96 |
| 2026-09-17 | 19.20 | 19.26 | 19.75 | 19.08 | -0.67% | 16,752,500 | 324,319,040 | 1.27 |
| 2026-09-16 | 18.80 | 19.39 | 19.66 | 18.47 | +2.97% | 27,605,700 | 526,948,512 | 2.10 |
| 2026-09-15 | 18.98 | 18.83 | 19.12 | 18.80 | -1.10% | 16,250,700 | 307,912,416 | 1.24 |
| 2026-09-14 | 18.81 | 19.04 | 19.26 | 18.63 | +0.21% | 18,106,100 | 343,996,576 | 1.38 |
| 2026-09-11 | 19.65 | 19.00 | 19.76 | 18.75 | -4.52% | 35,890,600 | 686,009,536 | 2.73 |
| 2026-09-10 | 20.40 | 19.90 | 20.42 | 19.90 | -3.02% | 25,663,500 | 514,741,184 | 1.95 |
| 2026-09-09 | 20.86 | 20.52 | 21.05 | 20.45 | -1.68% | 25,242,000 | 522,351,296 | 1.92 |
| 2026-09-08 | 21.44 | 20.87 | 21.77 | 20.80 | -2.11% | 26,492,900 | 560,019,008 | 2.02 |
| 2026-09-07 | 20.68 | 21.32 | 21.84 | 20.68 | +3.70% | 42,599,600 | 913,206,784 | 3.24 |
| 2026-09-04 | 21.60 | 20.56 | 21.70 | 20.41 | -4.10% | 36,590,200 | 766,432,320 | 2.78 |
| 2026-09-03 | 21.44 | 21.44 | 21.66 | 21.13 | +0.56% | 27,233,100 | 582,514,304 | 2.07 |
| 2026-09-02 | 20.44 | 21.32 | 21.45 | 20.07 | +3.19% | 38,498,700 | 805,239,424 | 2.93 |
| 2026-09-01 | 21.37 | 20.66 | 21.70 | 20.65 | -3.32% | 30,526,200 | 641,497,280 | 2.32 |
| 2026-08-31 | 20.76 | 21.37 | 21.52 | 20.59 | +2.00% | 34,069,600 | 715,218,112 | 2.59 |
| 2026-08-28 | 21.80 | 20.95 | 21.80 | 20.90 | -0.43% | 35,370,100 | 754,580,608 | 2.69 |
| 2026-08-27 | 20.18 | 21.04 | 21.13 | 19.97 | +4.37% | 42,801,600 | 882,801,472 | 3.26 |
| 2026-08-26 | 20.98 | 20.16 | 20.98 | 20.05 | -3.40% | 37,032,600 | 754,349,760 | 2.82 |
需要全历史数据与程序化访问？
查看 中鼎股份 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=sz000887 获取全部历史日线。