中铁特货
sz001213 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）
3.58
涨跌幅
+0.56%
成交量
8,087,000 股
成交额
28,965,854 元
换手率
0.18%
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 | 3.56 | 3.58 | 3.60 | 3.56 | +0.56% | 8,087,000 | 28,965,854 | 0.18 |
| 2026-10-13 | 3.54 | 3.56 | 3.59 | 3.53 | +0.28% | 9,635,800 | 34,331,672 | 0.22 |
| 2026-10-12 | 3.55 | 3.55 | 3.57 | 3.54 | +0.00% | 6,846,900 | 24,344,100 | 0.15 |
| 2026-10-09 | 3.54 | 3.55 | 3.57 | 3.52 | +0.57% | 8,830,300 | 31,348,520 | 0.20 |
| 2026-10-08 | 3.51 | 3.53 | 3.55 | 3.49 | +0.57% | 10,535,500 | 37,160,592 | 0.24 |
| 2026-09-30 | 3.50 | 3.51 | 3.52 | 3.48 | +0.57% | 5,502,300 | 19,281,826 | 0.12 |
| 2026-09-29 | 3.46 | 3.49 | 3.50 | 3.46 | +0.87% | 4,080,300 | 14,228,694 | 0.09 |
| 2026-09-28 | 3.48 | 3.46 | 3.49 | 3.44 | -0.86% | 5,108,800 | 17,685,260 | 0.11 |
| 2026-09-24 | 3.49 | 3.49 | 3.51 | 3.47 | +0.00% | 4,158,800 | 14,512,928 | 0.09 |
| 2026-09-23 | 3.51 | 3.49 | 3.53 | 3.48 | -0.57% | 3,465,900 | 12,146,823 | 0.08 |
| 2026-09-22 | 3.53 | 3.51 | 3.55 | 3.50 | -0.57% | 4,935,800 | 17,365,550 | 0.11 |
| 2026-09-21 | 3.50 | 3.53 | 3.54 | 3.48 | +1.15% | 6,913,900 | 24,311,450 | 0.16 |
| 2026-09-18 | 3.47 | 3.49 | 3.50 | 3.46 | +0.58% | 3,918,800 | 13,660,365 | 0.09 |
| 2026-09-17 | 3.48 | 3.47 | 3.48 | 3.45 | -0.29% | 5,089,900 | 17,629,972 | 0.11 |
| 2026-09-16 | 3.49 | 3.48 | 3.49 | 3.46 | -0.29% | 5,012,800 | 17,408,932 | 0.11 |
| 2026-09-15 | 3.54 | 3.49 | 3.54 | 3.47 | -1.13% | 5,699,000 | 19,947,254 | 0.13 |
| 2026-09-14 | 3.52 | 3.53 | 3.57 | 3.51 | +0.28% | 5,946,800 | 21,040,932 | 0.13 |
| 2026-09-11 | 3.57 | 3.52 | 3.57 | 3.51 | -1.40% | 8,138,300 | 28,689,400 | 0.18 |
| 2026-09-10 | 3.58 | 3.57 | 3.59 | 3.55 | -0.28% | 6,091,100 | 21,761,610 | 0.14 |
| 2026-09-09 | 3.56 | 3.58 | 3.59 | 3.55 | +0.28% | 6,194,300 | 22,128,570 | 0.14 |
| 2026-09-08 | 3.53 | 3.57 | 3.58 | 3.52 | +1.13% | 8,884,500 | 31,604,888 | 0.20 |
| 2026-09-07 | 3.54 | 3.53 | 3.55 | 3.52 | -0.28% | 4,582,400 | 16,168,349 | 0.10 |
| 2026-09-04 | 3.52 | 3.54 | 3.56 | 3.51 | +0.85% | 7,267,400 | 25,734,076 | 0.16 |
| 2026-09-03 | 3.54 | 3.51 | 3.56 | 3.51 | -0.85% | 6,264,300 | 22,143,542 | 0.14 |
| 2026-09-02 | 3.57 | 3.54 | 3.57 | 3.52 | -0.84% | 6,954,700 | 24,592,492 | 0.16 |
| 2026-09-01 | 3.54 | 3.57 | 3.58 | 3.54 | +0.85% | 8,685,200 | 30,999,216 | 0.20 |
| 2026-08-31 | 3.58 | 3.54 | 3.58 | 3.53 | -0.84% | 7,780,900 | 27,572,286 | 0.18 |
| 2026-08-28 | 3.56 | 3.57 | 3.58 | 3.53 | +0.00% | 8,298,700 | 29,550,626 | 0.19 |
| 2026-08-27 | 3.58 | 3.57 | 3.58 | 3.54 | -0.28% | 7,374,600 | 26,258,152 | 0.17 |
| 2026-08-26 | 3.55 | 3.58 | 3.59 | 3.54 | +0.85% | 7,016,000 | 25,090,148 | 0.16 |
需要全历史数据与程序化访问？
查看 中铁特货 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=sz001213 获取全部历史日线。