中钢国际
sz000928 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）
5.37
涨跌幅
-0.19%
成交量
11,335,600 股
成交额
61,190,404 元
换手率
0.79%
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 | 5.38 | 5.37 | 5.43 | 5.36 | -0.19% | 11,335,600 | 61,190,404 | 0.79 |
| 2026-10-13 | 5.39 | 5.38 | 5.44 | 5.33 | -0.74% | 11,860,400 | 63,811,216 | 0.83 |
| 2026-10-12 | 5.41 | 5.42 | 5.44 | 5.37 | +0.93% | 13,330,800 | 72,150,600 | 0.93 |
| 2026-10-09 | 5.34 | 5.37 | 5.40 | 5.31 | +0.56% | 12,399,100 | 66,433,568 | 0.86 |
| 2026-10-08 | 5.32 | 5.34 | 5.38 | 5.31 | +0.00% | 9,000,000 | 48,148,624 | 0.63 |
| 2026-09-30 | 5.31 | 5.34 | 5.35 | 5.26 | +0.95% | 8,999,100 | 47,803,384 | 0.63 |
| 2026-09-29 | 5.22 | 5.29 | 5.30 | 5.22 | +0.76% | 8,833,800 | 46,605,120 | 0.62 |
| 2026-09-28 | 5.29 | 5.25 | 5.31 | 5.23 | -0.76% | 11,111,700 | 58,422,744 | 0.77 |
| 2026-09-24 | 5.32 | 5.29 | 5.36 | 5.27 | -1.31% | 10,413,300 | 55,243,696 | 0.73 |
| 2026-09-23 | 5.41 | 5.36 | 5.46 | 5.34 | -0.92% | 12,598,200 | 67,927,784 | 0.88 |
| 2026-09-22 | 5.47 | 5.41 | 5.50 | 5.37 | -1.46% | 18,659,400 | 100,991,528 | 1.30 |
| 2026-09-21 | 5.43 | 5.49 | 5.51 | 5.42 | +1.48% | 13,907,200 | 75,945,344 | 0.97 |
| 2026-09-18 | 5.41 | 5.41 | 5.44 | 5.38 | -0.18% | 13,260,100 | 71,707,248 | 0.92 |
| 2026-09-17 | 5.47 | 5.42 | 5.50 | 5.37 | -1.45% | 14,809,000 | 80,100,912 | 1.03 |
| 2026-09-16 | 5.46 | 5.50 | 5.55 | 5.40 | +0.73% | 18,627,300 | 101,831,088 | 1.30 |
| 2026-09-15 | 5.55 | 5.46 | 5.60 | 5.43 | -1.80% | 17,550,600 | 96,335,656 | 1.22 |
| 2026-09-14 | 5.62 | 5.56 | 5.66 | 5.52 | -1.77% | 24,296,700 | 135,623,424 | 1.69 |
| 2026-09-11 | 5.61 | 5.66 | 5.73 | 5.54 | +0.00% | 39,111,600 | 220,841,136 | 2.73 |
| 2026-09-10 | 5.72 | 5.66 | 5.75 | 5.64 | -1.39% | 28,652,600 | 162,689,936 | 2.00 |
| 2026-09-09 | 5.78 | 5.74 | 5.91 | 5.73 | -3.69% | 89,812,000 | 520,344,928 | 6.26 |
| 2026-09-08 | 5.44 | 5.96 | 5.96 | 5.40 | +9.96% | 89,992,600 | 528,322,464 | 6.27 |
| 2026-09-07 | 5.44 | 5.42 | 5.47 | 5.39 | -0.18% | 14,599,000 | 79,355,816 | 1.02 |
| 2026-09-04 | 5.47 | 5.43 | 5.49 | 5.42 | -0.55% | 12,783,300 | 69,736,672 | 0.89 |
| 2026-09-03 | 5.47 | 5.46 | 5.52 | 5.45 | +0.00% | 12,992,000 | 71,207,736 | 0.91 |
| 2026-09-02 | 5.50 | 5.46 | 5.52 | 5.44 | -0.91% | 16,394,200 | 89,764,280 | 1.14 |
| 2026-09-01 | 5.50 | 5.51 | 5.58 | 5.44 | +0.36% | 21,756,800 | 120,144,616 | 1.52 |
| 2026-08-31 | 5.35 | 5.49 | 5.52 | 5.30 | +3.39% | 40,129,400 | 218,497,104 | 2.80 |
| 2026-08-28 | 5.25 | 5.31 | 5.33 | 5.21 | +2.91% | 30,123,700 | 159,263,792 | 2.10 |
| 2026-08-27 | 5.17 | 5.16 | 5.18 | 5.10 | -0.39% | 13,754,500 | 70,766,264 | 0.96 |
| 2026-08-26 | 5.13 | 5.18 | 5.21 | 5.12 | +1.37% | 15,464,800 | 80,147,432 | 1.08 |
需要全历史数据与程序化访问？
查看 中钢国际 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=sz000928 获取全部历史日线。