*ST中基
sz000972 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）
4.14
涨跌幅
-1.43%
成交量
15,039,700 股
成交额
62,736,144 元
换手率
1.95%
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 | 4.24 | 4.14 | 4.24 | 4.13 | -1.43% | 15,039,700 | 62,736,144 | 1.95 |
| 2026-10-13 | 4.07 | 4.20 | 4.25 | 4.04 | +2.44% | 25,066,500 | 104,492,912 | 3.25 |
| 2026-10-12 | 4.14 | 4.10 | 4.22 | 4.07 | -1.91% | 16,364,900 | 67,477,672 | 2.12 |
| 2026-10-09 | 4.02 | 4.18 | 4.21 | 3.94 | +3.98% | 24,549,500 | 100,048,248 | 3.18 |
| 2026-10-08 | 3.93 | 4.02 | 4.24 | 3.93 | +2.03% | 21,312,700 | 86,965,808 | 2.76 |
| 2026-09-30 | 3.88 | 3.94 | 3.96 | 3.86 | +2.07% | 9,274,100 | 36,188,192 | 1.20 |
| 2026-09-29 | 3.82 | 3.86 | 3.89 | 3.82 | +0.26% | 9,632,100 | 37,169,660 | 1.25 |
| 2026-09-28 | 4.00 | 3.85 | 4.01 | 3.82 | -2.78% | 14,902,300 | 58,185,508 | 1.93 |
| 2026-09-24 | 4.05 | 3.96 | 4.09 | 3.95 | -2.70% | 13,108,500 | 52,378,936 | 1.70 |
| 2026-09-23 | 4.13 | 4.07 | 4.18 | 4.07 | -0.73% | 14,784,700 | 60,845,612 | 1.92 |
| 2026-09-22 | 4.08 | 4.10 | 4.13 | 4.03 | +0.49% | 16,525,100 | 67,519,160 | 2.14 |
| 2026-09-21 | 3.90 | 4.08 | 4.15 | 3.90 | +4.62% | 23,932,300 | 96,290,632 | 3.10 |
| 2026-09-18 | 3.83 | 3.90 | 3.91 | 3.78 | +1.56% | 16,267,700 | 62,791,032 | 2.11 |
| 2026-09-17 | 3.81 | 3.84 | 3.86 | 3.76 | +1.05% | 17,609,100 | 67,354,152 | 2.28 |
| 2026-09-16 | 3.79 | 3.80 | 3.84 | 3.74 | -0.26% | 19,718,000 | 74,856,072 | 2.56 |
| 2026-09-15 | 3.96 | 3.81 | 3.98 | 3.78 | -3.54% | 35,629,000 | 137,315,472 | 4.62 |
| 2026-09-14 | 3.96 | 3.95 | 4.04 | 3.82 | -0.75% | 56,315,100 | 221,698,272 | 7.30 |
| 2026-09-11 | 4.22 | 3.98 | 4.28 | 3.82 | -6.13% | 88,374,900 | 352,291,744 | 11.46 |
| 2026-09-10 | 4.71 | 4.24 | 4.81 | 4.21 | -2.97% | 123,865,800 | 568,779,776 | 16.06 |
| 2026-09-09 | 3.94 | 4.37 | 4.37 | 3.92 | +10.08% | 46,686,200 | 202,316,896 | 6.05 |
| 2026-09-08 | 3.89 | 3.97 | 4.00 | 3.87 | +2.85% | 19,735,000 | 77,860,128 | 2.56 |
| 2026-09-07 | 3.83 | 3.86 | 3.90 | 3.82 | +1.05% | 9,857,500 | 38,127,344 | 1.28 |
| 2026-09-04 | 3.84 | 3.82 | 3.90 | 3.79 | +0.26% | 10,822,200 | 41,608,208 | 1.40 |
| 2026-09-03 | 3.81 | 3.81 | 3.86 | 3.76 | +0.26% | 11,206,000 | 42,608,668 | 1.45 |
| 2026-09-02 | 3.93 | 3.80 | 3.93 | 3.78 | -3.31% | 15,435,600 | 59,111,264 | 2.00 |
| 2026-09-01 | 3.82 | 3.93 | 4.00 | 3.81 | +2.61% | 22,957,200 | 90,403,368 | 2.98 |
| 2026-08-31 | 3.78 | 3.83 | 3.84 | 3.76 | +0.00% | 13,733,500 | 52,198,344 | 1.78 |
| 2026-08-28 | 3.72 | 3.83 | 3.88 | 3.70 | +2.96% | 20,242,700 | 77,298,144 | 2.62 |
| 2026-08-27 | 3.64 | 3.72 | 3.79 | 3.64 | +2.20% | 14,251,900 | 52,836,332 | 1.85 |
| 2026-08-26 | 3.65 | 3.64 | 3.70 | 3.64 | +0.00% | 10,627,600 | 38,985,640 | 1.38 |
需要全历史数据与程序化访问？
查看 *ST中基 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=sz000972 获取全部历史日线。