中 关 村
sz000931 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）
4.41
涨跌幅
-1.78%
成交量
8,602,800 股
成交额
38,262,068 元
换手率
1.15%
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 | 4.48 | 4.41 | 4.49 | 4.41 | -1.78% | 8,602,800 | 38,262,068 | 1.15 |
| 2026-10-13 | 4.43 | 4.49 | 4.53 | 4.34 | +0.45% | 12,305,000 | 54,673,912 | 1.64 |
| 2026-10-12 | 4.59 | 4.47 | 4.61 | 4.44 | -2.61% | 10,471,900 | 47,082,092 | 1.39 |
| 2026-10-09 | 4.49 | 4.59 | 4.59 | 4.38 | +2.46% | 13,740,300 | 61,848,432 | 1.83 |
| 2026-10-08 | 4.66 | 4.48 | 4.67 | 4.46 | -2.18% | 13,563,600 | 61,468,860 | 1.81 |
| 2026-09-30 | 4.51 | 4.58 | 4.61 | 4.51 | +1.33% | 15,948,700 | 73,008,440 | 2.12 |
| 2026-09-29 | 4.51 | 4.52 | 4.61 | 4.48 | +0.00% | 12,777,400 | 58,208,620 | 1.70 |
| 2026-09-28 | 4.52 | 4.52 | 4.56 | 4.47 | +0.00% | 14,011,600 | 63,227,924 | 1.87 |
| 2026-09-24 | 4.58 | 4.52 | 4.61 | 4.51 | -1.09% | 11,256,300 | 51,180,316 | 1.50 |
| 2026-09-23 | 4.65 | 4.57 | 4.69 | 4.57 | -2.56% | 19,054,000 | 87,734,936 | 2.54 |
| 2026-09-22 | 4.62 | 4.69 | 4.70 | 4.57 | +1.30% | 24,889,100 | 115,831,264 | 3.31 |
| 2026-09-21 | 4.45 | 4.63 | 4.65 | 4.45 | +4.51% | 24,779,000 | 113,567,296 | 3.30 |
| 2026-09-18 | 4.44 | 4.43 | 4.50 | 4.43 | +0.45% | 14,805,700 | 65,984,636 | 1.97 |
| 2026-09-17 | 4.35 | 4.41 | 4.43 | 4.34 | +0.68% | 12,620,700 | 55,530,156 | 1.68 |
| 2026-09-16 | 4.33 | 4.38 | 4.40 | 4.30 | +1.15% | 12,264,100 | 53,451,088 | 1.63 |
| 2026-09-15 | 4.41 | 4.33 | 4.42 | 4.30 | -2.26% | 13,351,600 | 58,070,416 | 1.78 |
| 2026-09-14 | 4.33 | 4.43 | 4.43 | 4.33 | +1.37% | 12,682,400 | 55,739,484 | 1.69 |
| 2026-09-11 | 4.42 | 4.37 | 4.45 | 4.31 | -1.58% | 19,460,700 | 84,754,232 | 2.59 |
| 2026-09-10 | 4.53 | 4.44 | 4.54 | 4.41 | -3.27% | 23,448,800 | 104,422,840 | 3.12 |
| 2026-09-09 | 4.67 | 4.59 | 4.71 | 4.54 | -2.96% | 31,242,100 | 143,087,920 | 4.16 |
| 2026-09-08 | 4.58 | 4.73 | 4.74 | 4.53 | +3.05% | 45,480,800 | 211,874,000 | 6.06 |
| 2026-09-07 | 4.54 | 4.59 | 4.60 | 4.51 | +1.32% | 25,632,500 | 117,190,872 | 3.41 |
| 2026-09-04 | 4.60 | 4.53 | 4.66 | 4.49 | -0.88% | 33,756,300 | 154,836,176 | 4.49 |
| 2026-09-03 | 4.68 | 4.57 | 4.69 | 4.53 | -3.59% | 48,810,400 | 223,834,272 | 6.50 |
| 2026-09-02 | 4.91 | 4.74 | 4.98 | 4.69 | -2.87% | 53,683,200 | 256,610,848 | 7.15 |
| 2026-09-01 | 4.82 | 4.88 | 4.97 | 4.76 | -1.21% | 68,525,400 | 332,507,488 | 9.12 |
| 2026-08-31 | 5.02 | 4.94 | 5.35 | 4.76 | -6.44% | 102,723,600 | 505,544,128 | 13.68 |
| 2026-08-28 | 5.55 | 5.28 | 5.60 | 5.14 | -7.37% | 133,126,400 | 708,824,832 | 17.73 |
| 2026-08-27 | 5.16 | 5.70 | 5.96 | 5.16 | +4.97% | 153,723,500 | 863,551,616 | 20.47 |
| 2026-08-26 | 5.68 | 5.43 | 5.74 | 5.36 | +4.02% | 147,264,000 | 824,610,176 | 19.61 |
需要全历史数据与程序化访问？
查看 中 关 村 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=sz000931 获取全部历史日线。