中工国际
sz002051 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）
8.53
涨跌幅
-1.04%
成交量
12,508,700 股
成交额
107,376,184 元
换手率
1.02%
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 | 8.55 | 8.53 | 8.65 | 8.52 | -1.04% | 12,508,700 | 107,376,184 | 1.02 |
| 2026-10-13 | 8.47 | 8.62 | 8.67 | 8.45 | -0.12% | 14,571,400 | 124,523,944 | 1.19 |
| 2026-10-12 | 8.69 | 8.63 | 8.78 | 8.60 | -0.46% | 13,711,300 | 119,130,416 | 1.12 |
| 2026-10-09 | 8.55 | 8.67 | 8.69 | 8.43 | +1.52% | 17,161,800 | 146,817,680 | 1.40 |
| 2026-10-08 | 8.55 | 8.54 | 8.72 | 8.51 | -2.29% | 17,313,700 | 148,852,608 | 1.41 |
| 2026-09-30 | 8.80 | 8.74 | 8.82 | 8.68 | +1.75% | 17,562,900 | 153,541,600 | 1.43 |
| 2026-09-29 | 8.46 | 8.59 | 8.60 | 8.45 | +0.94% | 14,232,800 | 121,718,632 | 1.16 |
| 2026-09-28 | 8.77 | 8.51 | 8.78 | 8.49 | -4.06% | 21,583,000 | 185,174,208 | 1.76 |
| 2026-09-24 | 9.00 | 8.87 | 9.05 | 8.77 | -2.85% | 31,454,400 | 278,771,168 | 2.56 |
| 2026-09-23 | 9.42 | 9.13 | 9.57 | 9.10 | +1.56% | 45,603,000 | 419,465,440 | 3.72 |
| 2026-09-22 | 9.10 | 8.99 | 9.18 | 8.96 | -1.53% | 22,857,400 | 206,836,336 | 1.86 |
| 2026-09-21 | 9.07 | 9.13 | 9.34 | 9.06 | +3.05% | 41,667,700 | 381,099,296 | 3.40 |
| 2026-09-18 | 8.79 | 8.86 | 8.88 | 8.71 | +0.80% | 22,384,400 | 197,628,944 | 1.83 |
| 2026-09-17 | 8.65 | 8.79 | 8.85 | 8.62 | +0.92% | 21,688,700 | 189,557,040 | 1.77 |
| 2026-09-16 | 8.41 | 8.71 | 8.75 | 8.41 | +2.83% | 23,853,900 | 205,643,984 | 1.95 |
| 2026-09-15 | 8.52 | 8.47 | 8.56 | 8.41 | -0.59% | 14,187,900 | 120,211,712 | 1.16 |
| 2026-09-14 | 8.61 | 8.52 | 8.67 | 8.50 | -1.50% | 14,909,200 | 127,690,744 | 1.22 |
| 2026-09-11 | 8.60 | 8.65 | 8.69 | 8.47 | -0.57% | 18,479,100 | 158,290,784 | 1.51 |
| 2026-09-10 | 8.67 | 8.70 | 8.75 | 8.61 | -0.57% | 13,989,900 | 121,317,560 | 1.14 |
| 2026-09-09 | 8.61 | 8.75 | 8.77 | 8.61 | +0.81% | 17,131,100 | 149,148,480 | 1.40 |
| 2026-09-08 | 8.52 | 8.68 | 8.74 | 8.48 | +1.52% | 21,599,400 | 186,588,352 | 1.76 |
| 2026-09-07 | 8.56 | 8.55 | 8.68 | 8.51 | +0.12% | 17,957,200 | 154,201,696 | 1.46 |
| 2026-09-04 | 8.55 | 8.54 | 8.65 | 8.49 | +0.35% | 19,756,800 | 169,874,320 | 1.61 |
| 2026-09-03 | 8.42 | 8.51 | 8.52 | 8.40 | +1.19% | 15,613,000 | 132,139,064 | 1.27 |
| 2026-09-02 | 8.52 | 8.41 | 8.57 | 8.39 | -2.77% | 17,911,700 | 151,263,856 | 1.46 |
| 2026-09-01 | 8.57 | 8.65 | 8.68 | 8.51 | +0.82% | 21,115,700 | 181,683,248 | 1.72 |
| 2026-08-31 | 8.53 | 8.58 | 8.73 | 8.41 | -1.27% | 25,448,800 | 217,151,120 | 2.08 |
| 2026-08-28 | 8.62 | 8.69 | 8.75 | 8.57 | +0.81% | 23,934,500 | 207,172,960 | 1.95 |
| 2026-08-27 | 8.58 | 8.62 | 8.62 | 8.52 | +0.12% | 20,885,600 | 179,124,176 | 1.70 |
| 2026-08-26 | 8.80 | 8.61 | 8.92 | 8.56 | +1.41% | 33,932,500 | 295,747,584 | 2.77 |
需要全历史数据与程序化访问？
查看 中工国际 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=sz002051 获取全部历史日线。