浙商中拓
sz000906 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）
6.14
涨跌幅
+1.32%
成交量
16,651,600 股
成交额
103,438,616 元
换手率
2.37%
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 | 6.07 | 6.14 | 6.30 | 6.06 | +1.32% | 16,651,600 | 103,438,616 | 2.37 |
| 2026-10-13 | 6.03 | 6.06 | 6.13 | 5.99 | -0.16% | 7,667,500 | 46,506,740 | 1.09 |
| 2026-10-12 | 6.16 | 6.07 | 6.18 | 6.05 | -1.62% | 9,663,800 | 59,028,020 | 1.37 |
| 2026-10-09 | 6.05 | 6.17 | 6.20 | 6.03 | +1.65% | 8,993,300 | 55,114,684 | 1.28 |
| 2026-10-08 | 6.14 | 6.07 | 6.17 | 6.04 | -0.65% | 10,465,800 | 63,735,960 | 1.49 |
| 2026-09-30 | 6.18 | 6.11 | 6.19 | 6.08 | -0.97% | 5,536,800 | 33,883,740 | 0.79 |
| 2026-09-29 | 6.19 | 6.17 | 6.22 | 6.13 | -0.32% | 5,005,900 | 30,880,434 | 0.71 |
| 2026-09-28 | 6.15 | 6.19 | 6.22 | 6.02 | +0.16% | 10,350,800 | 63,200,056 | 1.47 |
| 2026-09-24 | 6.15 | 6.18 | 6.18 | 6.09 | +0.65% | 7,558,200 | 46,412,220 | 1.07 |
| 2026-09-23 | 6.21 | 6.14 | 6.26 | 6.13 | -0.81% | 6,646,700 | 41,075,884 | 0.94 |
| 2026-09-22 | 6.24 | 6.19 | 6.26 | 6.16 | -0.64% | 7,456,900 | 46,265,344 | 1.06 |
| 2026-09-21 | 6.13 | 6.23 | 6.25 | 6.09 | +1.30% | 9,589,800 | 59,237,152 | 1.36 |
| 2026-09-18 | 6.19 | 6.15 | 6.21 | 6.12 | -0.16% | 7,211,100 | 44,438,740 | 1.02 |
| 2026-09-17 | 6.15 | 6.16 | 6.18 | 6.05 | +0.98% | 9,599,700 | 58,775,056 | 1.36 |
| 2026-09-16 | 5.97 | 6.10 | 6.18 | 5.95 | +1.84% | 11,280,200 | 68,322,216 | 1.60 |
| 2026-09-15 | 6.18 | 5.99 | 6.20 | 5.96 | -2.92% | 13,434,500 | 81,123,576 | 1.91 |
| 2026-09-14 | 6.23 | 6.17 | 6.28 | 6.15 | -0.96% | 9,804,400 | 60,859,032 | 1.39 |
| 2026-09-11 | 6.21 | 6.23 | 6.29 | 6.13 | -0.48% | 16,373,600 | 101,576,048 | 2.33 |
| 2026-09-10 | 6.30 | 6.26 | 6.35 | 6.24 | -0.95% | 10,579,500 | 66,506,396 | 1.50 |
| 2026-09-09 | 6.30 | 6.32 | 6.34 | 6.24 | -0.32% | 11,434,300 | 71,977,592 | 1.62 |
| 2026-09-08 | 6.20 | 6.34 | 6.35 | 6.15 | +2.42% | 13,360,000 | 84,060,528 | 1.90 |
| 2026-09-07 | 6.11 | 6.19 | 6.25 | 6.05 | +1.48% | 14,374,600 | 88,801,288 | 2.04 |
| 2026-09-04 | 6.05 | 6.10 | 6.15 | 6.04 | +0.99% | 11,685,600 | 71,375,920 | 1.66 |
| 2026-09-03 | 5.99 | 6.04 | 6.11 | 5.96 | +0.50% | 10,799,700 | 65,388,292 | 1.53 |
| 2026-09-02 | 5.93 | 6.01 | 6.06 | 5.90 | +1.18% | 16,319,700 | 97,788,792 | 2.32 |
| 2026-09-01 | 5.74 | 5.94 | 6.05 | 5.73 | +3.30% | 21,999,800 | 130,274,096 | 3.13 |
| 2026-08-31 | 5.78 | 5.75 | 5.83 | 5.72 | -0.52% | 13,907,900 | 80,360,112 | 1.98 |
| 2026-08-28 | 5.67 | 5.78 | 5.84 | 5.67 | +1.58% | 15,825,800 | 91,301,792 | 2.25 |
| 2026-08-27 | 5.61 | 5.69 | 5.72 | 5.55 | +1.25% | 15,999,200 | 90,182,712 | 2.27 |
| 2026-08-26 | 5.43 | 5.62 | 5.72 | 5.39 | +3.69% | 20,091,500 | 112,602,232 | 2.86 |
需要全历史数据与程序化访问？
查看 浙商中拓 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=sz000906 获取全部历史日线。