控制台 登录/注册

中国重汽

sz000951 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）
20.09
涨跌幅
-1.28%
成交量
6,253,300 股
成交额
127,181,840 元
换手率
0.53%
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 20.30 20.09 20.55 20.05 -1.28% 6,253,300 127,181,840 0.53
2026-10-13 20.29 20.35 20.64 20.14 -0.73% 9,670,600 197,266,416 0.83
2026-10-12 20.35 20.50 20.67 20.27 +0.69% 9,268,300 189,687,072 0.79
2026-10-09 20.16 20.36 20.55 19.96 +1.04% 9,439,700 191,765,408 0.81
2026-10-08 20.25 20.15 20.38 19.99 -0.40% 6,856,600 138,316,304 0.59
2026-09-30 19.92 20.23 20.29 19.89 +1.56% 8,652,800 174,354,464 0.74
2026-09-29 19.86 19.92 19.99 19.53 +0.00% 7,207,700 142,610,256 0.62
2026-09-28 20.00 19.92 20.04 19.58 +0.10% 7,686,000 152,309,760 0.66
2026-09-24 20.15 19.90 20.16 19.73 -1.78% 9,651,000 191,834,800 0.83
2026-09-23 20.25 20.26 20.46 20.12 +0.10% 7,730,900 156,923,984 0.66
2026-09-22 20.33 20.24 20.35 20.18 +0.15% 7,619,700 154,292,384 0.65
2026-09-21 20.48 20.21 20.48 20.15 -0.54% 10,030,700 203,089,648 0.86
2026-09-18 20.30 20.32 20.38 20.20 +0.35% 7,272,000 147,541,072 0.62
2026-09-17 20.40 20.25 20.65 20.20 -1.32% 7,253,800 147,807,968 0.62
2026-09-16 21.11 20.52 21.25 20.30 -3.44% 11,305,600 232,149,968 0.97
2026-09-15 21.49 21.25 21.75 21.18 -1.12% 6,926,000 148,189,408 0.59
2026-09-14 21.46 21.49 21.64 21.30 -0.05% 8,892,900 191,048,112 0.76
2026-09-11 21.68 21.50 21.70 21.43 -1.29% 8,858,400 190,637,168 0.76
2026-09-10 22.43 21.78 22.60 21.60 -3.07% 14,588,900 320,411,488 1.25
2026-09-09 22.00 22.47 22.61 22.00 +1.72% 9,189,800 205,784,784 0.79
2026-09-08 22.02 22.09 22.40 21.94 +0.41% 9,809,200 217,389,520 0.84
2026-09-07 21.97 22.00 22.15 21.87 +0.18% 9,024,800 198,580,768 0.77
2026-09-04 21.41 21.96 22.15 21.41 +2.66% 12,765,400 278,577,312 1.09
2026-09-03 21.11 21.39 21.51 21.09 +1.28% 7,318,600 156,530,432 0.63
2026-09-02 21.36 21.12 21.45 21.01 -1.63% 9,007,600 190,484,064 0.77
2026-09-01 21.43 21.47 21.75 21.29 +0.23% 12,473,400 268,706,592 1.07
2026-08-31 21.79 21.42 21.98 21.13 -2.10% 17,771,800 380,247,616 1.52
2026-08-28 22.38 21.88 22.93 21.47 -2.28% 41,144,700 904,986,048 3.52
2026-08-27 21.80 22.39 22.39 21.65 +10.02% 31,029,800 692,269,440 2.65
2026-08-26 20.08 20.35 20.65 19.94 +1.40% 8,801,100 178,876,592 0.75
需要全历史数据与程序化访问？ 查看 中国重汽 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=sz000951 获取全部历史日线。