中哲精化
sz000953 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）
5.76
涨跌幅
-3.03%
成交量
5,973,500 股
成交额
34,945,304 元
换手率
1.63%
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 | 5.94 | 5.76 | 5.98 | 5.74 | -3.03% | 5,973,500 | 34,945,304 | 1.63 |
| 2026-10-13 | 5.78 | 5.94 | 5.98 | 5.69 | +1.54% | 6,397,500 | 37,342,248 | 1.75 |
| 2026-10-12 | 5.95 | 5.85 | 5.99 | 5.82 | -1.68% | 5,030,900 | 29,690,340 | 1.37 |
| 2026-10-09 | 5.91 | 5.95 | 5.98 | 5.71 | +0.17% | 6,814,800 | 39,898,300 | 1.86 |
| 2026-10-08 | 5.97 | 5.94 | 6.13 | 5.87 | -0.67% | 7,200,400 | 43,004,956 | 1.97 |
| 2026-09-30 | 6.01 | 5.98 | 6.07 | 5.94 | -0.33% | 3,894,700 | 23,348,764 | 1.06 |
| 2026-09-29 | 5.99 | 6.00 | 6.08 | 5.92 | +0.17% | 4,143,500 | 24,961,732 | 1.13 |
| 2026-09-28 | 6.00 | 5.99 | 6.10 | 5.92 | -0.50% | 5,213,500 | 31,201,648 | 1.42 |
| 2026-09-24 | 6.07 | 6.02 | 6.13 | 6.00 | -0.99% | 4,112,500 | 24,864,982 | 1.12 |
| 2026-09-23 | 6.20 | 6.08 | 6.23 | 6.08 | -1.46% | 6,149,700 | 37,678,376 | 1.68 |
| 2026-09-22 | 6.14 | 6.17 | 6.21 | 6.03 | +1.15% | 7,419,000 | 45,619,876 | 2.03 |
| 2026-09-21 | 5.90 | 6.10 | 6.12 | 5.90 | +3.74% | 8,512,500 | 51,515,048 | 2.33 |
| 2026-09-18 | 5.92 | 5.88 | 6.10 | 5.87 | -1.01% | 7,111,700 | 42,480,592 | 1.94 |
| 2026-09-17 | 5.84 | 5.94 | 5.96 | 5.73 | +1.71% | 7,184,800 | 42,104,652 | 1.96 |
| 2026-09-16 | 5.75 | 5.84 | 5.92 | 5.73 | +0.52% | 4,811,400 | 28,056,634 | 1.31 |
| 2026-09-15 | 5.96 | 5.81 | 6.02 | 5.80 | -2.35% | 7,356,900 | 43,302,856 | 2.01 |
| 2026-09-14 | 5.93 | 5.95 | 6.01 | 5.83 | -0.17% | 6,223,600 | 36,917,720 | 1.70 |
| 2026-09-11 | 6.16 | 5.96 | 6.19 | 5.88 | -4.18% | 9,626,700 | 57,477,384 | 2.63 |
| 2026-09-10 | 6.50 | 6.22 | 6.54 | 6.18 | -4.31% | 9,125,800 | 57,277,928 | 2.49 |
| 2026-09-09 | 6.46 | 6.50 | 6.61 | 6.39 | -0.46% | 11,072,800 | 72,073,728 | 3.02 |
| 2026-09-08 | 6.17 | 6.53 | 6.57 | 6.16 | +6.01% | 15,825,200 | 102,335,472 | 4.32 |
| 2026-09-07 | 6.09 | 6.16 | 6.19 | 6.08 | +1.15% | 6,061,200 | 37,262,556 | 1.66 |
| 2026-09-04 | 6.13 | 6.09 | 6.20 | 6.04 | -0.65% | 4,340,800 | 26,584,520 | 1.19 |
| 2026-09-03 | 6.26 | 6.13 | 6.29 | 6.08 | -2.08% | 6,554,600 | 40,306,380 | 1.79 |
| 2026-09-02 | 6.32 | 6.26 | 6.35 | 6.19 | -0.95% | 5,671,400 | 35,410,220 | 1.55 |
| 2026-09-01 | 6.25 | 6.32 | 6.35 | 6.25 | +0.64% | 5,498,800 | 34,636,136 | 1.50 |
| 2026-08-31 | 6.22 | 6.28 | 6.31 | 6.17 | +0.00% | 6,572,200 | 41,033,192 | 1.80 |
| 2026-08-28 | 6.06 | 6.28 | 6.35 | 6.05 | +3.29% | 9,260,300 | 57,571,880 | 2.53 |
| 2026-08-27 | 6.15 | 6.08 | 6.20 | 6.06 | -1.46% | 7,303,400 | 44,604,876 | 1.99 |
| 2026-08-26 | 6.41 | 6.17 | 6.41 | 6.13 | -3.89% | 11,140,400 | 69,196,128 | 3.04 |
需要全历史数据与程序化访问？
查看 中哲精化 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=sz000953 获取全部历史日线。