中顺洁柔
sz002511 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）
6.91
涨跌幅
-0.58%
成交量
7,413,900 股
成交额
51,473,176 元
换手率
0.59%
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 | 6.95 | 6.91 | 6.98 | 6.90 | -0.58% | 7,413,900 | 51,473,176 | 0.59 |
| 2026-10-13 | 7.01 | 6.95 | 7.02 | 6.90 | -1.42% | 8,275,200 | 57,587,152 | 0.65 |
| 2026-10-12 | 7.06 | 7.05 | 7.10 | 6.99 | +0.14% | 8,706,200 | 61,375,444 | 0.69 |
| 2026-10-09 | 6.93 | 7.04 | 7.06 | 6.89 | +1.73% | 12,290,200 | 85,840,616 | 0.97 |
| 2026-10-08 | 6.99 | 6.92 | 7.04 | 6.88 | -1.00% | 7,863,400 | 54,637,468 | 0.62 |
| 2026-09-30 | 6.92 | 6.99 | 7.04 | 6.90 | +1.16% | 7,751,000 | 54,109,892 | 0.61 |
| 2026-09-29 | 6.84 | 6.91 | 6.92 | 6.84 | +0.73% | 5,329,500 | 36,731,428 | 0.42 |
| 2026-09-28 | 6.91 | 6.86 | 6.93 | 6.80 | -0.72% | 7,490,900 | 51,334,324 | 0.59 |
| 2026-09-24 | 6.96 | 6.91 | 7.04 | 6.91 | -1.29% | 7,678,600 | 53,395,004 | 0.61 |
| 2026-09-23 | 7.05 | 7.00 | 7.12 | 7.00 | -0.99% | 7,605,100 | 53,621,440 | 0.60 |
| 2026-09-22 | 7.13 | 7.07 | 7.14 | 7.06 | -0.42% | 6,043,200 | 42,861,592 | 0.48 |
| 2026-09-21 | 6.99 | 7.10 | 7.13 | 6.98 | +1.43% | 8,948,500 | 63,282,508 | 0.71 |
| 2026-09-18 | 6.98 | 7.00 | 7.10 | 6.95 | +1.01% | 7,582,600 | 53,312,252 | 0.60 |
| 2026-09-17 | 6.92 | 6.93 | 6.98 | 6.92 | -0.57% | 5,365,900 | 37,265,528 | 0.42 |
| 2026-09-16 | 6.93 | 6.97 | 6.99 | 6.88 | +0.14% | 6,756,600 | 46,805,152 | 0.53 |
| 2026-09-15 | 7.11 | 6.96 | 7.14 | 6.91 | -2.11% | 10,028,500 | 70,107,664 | 0.79 |
| 2026-09-14 | 7.03 | 7.11 | 7.16 | 7.01 | +0.71% | 7,699,400 | 54,673,160 | 0.61 |
| 2026-09-11 | 7.17 | 7.06 | 7.19 | 7.05 | -1.81% | 11,700,900 | 82,939,568 | 0.93 |
| 2026-09-10 | 7.29 | 7.19 | 7.30 | 7.14 | -1.37% | 8,894,000 | 63,994,332 | 0.70 |
| 2026-09-09 | 7.34 | 7.29 | 7.35 | 7.22 | -0.55% | 7,894,000 | 57,501,136 | 0.62 |
| 2026-09-08 | 7.24 | 7.33 | 7.35 | 7.21 | +1.10% | 11,356,300 | 83,008,440 | 0.90 |
| 2026-09-07 | 7.14 | 7.25 | 7.27 | 7.11 | +1.97% | 12,511,400 | 90,367,368 | 0.99 |
| 2026-09-04 | 7.03 | 7.11 | 7.19 | 7.02 | +1.28% | 12,417,000 | 88,508,760 | 0.98 |
| 2026-09-03 | 7.09 | 7.02 | 7.13 | 7.00 | -0.85% | 10,726,300 | 75,626,432 | 0.85 |
| 2026-09-02 | 7.18 | 7.08 | 7.18 | 7.06 | -1.53% | 7,915,700 | 56,131,412 | 0.63 |
| 2026-09-01 | 7.11 | 7.19 | 7.20 | 7.11 | +1.13% | 9,659,500 | 69,251,880 | 0.76 |
| 2026-08-31 | 7.13 | 7.11 | 7.14 | 7.08 | -0.42% | 7,170,700 | 51,000,136 | 0.57 |
| 2026-08-28 | 7.07 | 7.14 | 7.16 | 7.02 | +0.85% | 9,782,100 | 69,428,432 | 0.77 |
| 2026-08-27 | 7.12 | 7.08 | 7.15 | 7.02 | -0.70% | 11,543,900 | 81,570,120 | 0.91 |
| 2026-08-26 | 7.10 | 7.13 | 7.22 | 7.09 | +0.14% | 11,539,600 | 82,799,768 | 0.91 |
需要全历史数据与程序化访问？
查看 中顺洁柔 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=sz002511 获取全部历史日线。