中通客车

sz000957 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）

9.55

涨跌幅

-2.75%

成交量

7,814,800 股

成交额

75,382,992 元

换手率

1.32%

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	9.80	9.55	9.84	9.51	-2.75%	7,814,800	75,382,992	1.32
2026-10-13	9.65	9.82	9.89	9.64	+0.41%	9,734,600	95,271,504	1.64
2026-10-12	9.74	9.78	9.85	9.71	+0.20%	7,271,400	71,061,368	1.23
2026-10-09	9.75	9.76	9.79	9.52	+0.21%	9,187,500	88,804,168	1.55
2026-10-08	9.80	9.74	9.96	9.70	-1.22%	9,622,200	94,334,576	1.62
2026-09-30	9.88	9.86	10.02	9.66	+0.00%	12,658,700	124,411,304	2.13
2026-09-29	9.69	9.86	10.05	9.63	+1.44%	13,689,200	135,336,672	2.31
2026-09-28	9.65	9.72	9.79	9.64	+0.41%	6,348,600	61,715,864	1.07
2026-09-24	9.79	9.68	9.89	9.64	-1.73%	9,182,100	89,369,552	1.55
2026-09-23	10.00	9.85	10.14	9.84	-1.50%	11,286,300	112,435,824	1.90
2026-09-22	10.12	10.00	10.13	9.96	-0.70%	7,770,900	77,795,288	1.31
2026-09-21	9.87	10.07	10.13	9.79	+2.13%	12,293,800	122,653,632	2.07
2026-09-18	9.90	9.86	10.01	9.82	-1.10%	13,659,000	135,162,608	2.30
2026-09-17	9.79	9.97	10.11	9.69	+1.73%	14,642,800	145,786,496	2.47
2026-09-16	9.86	9.80	9.97	9.68	-3.16%	17,540,600	172,150,608	2.96
2026-09-15	10.66	10.12	10.75	10.06	-3.89%	28,016,300	288,496,576	4.73
2026-09-14	10.15	10.53	10.92	10.14	+3.54%	23,642,200	250,286,352	3.99
2026-09-11	10.38	10.17	10.39	10.08	-2.68%	14,526,200	148,139,072	2.45
2026-09-10	10.50	10.45	10.68	10.43	-0.76%	13,220,600	139,520,944	2.23
2026-09-09	10.35	10.53	10.68	10.34	+1.64%	18,680,300	197,016,432	3.15
2026-09-08	10.22	10.36	10.52	10.17	+1.77%	17,748,900	184,054,096	2.99
2026-09-07	10.32	10.18	10.39	10.16	-2.02%	14,481,400	148,110,848	2.44
2026-09-04	10.45	10.39	10.50	10.20	+0.00%	17,875,700	184,642,672	3.01
2026-09-03	10.21	10.39	10.60	10.21	+1.66%	21,314,800	222,564,432	3.60
2026-09-02	10.30	10.22	10.44	10.12	-0.97%	12,385,500	127,158,128	2.09
2026-09-01	10.08	10.32	10.49	10.05	+1.88%	15,396,300	158,823,392	2.60
2026-08-31	10.19	10.13	10.25	9.94	-0.88%	13,653,600	137,471,664	2.30
2026-08-28	10.35	10.22	10.40	10.17	-0.58%	9,305,600	95,469,136	1.57
2026-08-27	10.30	10.28	10.33	10.10	-0.48%	10,572,600	108,148,488	1.78
2026-08-26	10.41	10.33	10.52	10.32	-0.86%	8,933,900	92,963,272	1.51

需要全历史数据与程序化访问？查看中通客车日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000957 获取全部历史日线。