中天火箭
sz003009 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）
42.57
涨跌幅
-1.09%
成交量
2,119,000 股
成交额
91,124,512 元
换手率
1.29%
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 | 42.88 | 42.57 | 43.72 | 42.16 | -1.09% | 2,119,000 | 91,124,512 | 1.29 |
| 2026-10-13 | 41.89 | 43.04 | 43.25 | 41.01 | +1.63% | 2,531,700 | 106,932,792 | 1.54 |
| 2026-10-12 | 43.24 | 42.35 | 43.24 | 42.25 | -1.83% | 1,508,900 | 64,329,476 | 0.92 |
| 2026-10-09 | 43.70 | 43.14 | 43.78 | 41.58 | -1.53% | 2,603,800 | 110,718,496 | 1.58 |
| 2026-10-08 | 44.05 | 43.81 | 45.20 | 43.47 | -0.54% | 2,808,000 | 124,604,864 | 1.71 |
| 2026-09-30 | 44.74 | 44.05 | 45.12 | 44.01 | -1.52% | 2,144,700 | 95,277,112 | 1.30 |
| 2026-09-29 | 45.00 | 44.73 | 45.49 | 44.71 | -1.11% | 1,589,200 | 71,362,616 | 0.96 |
| 2026-09-28 | 46.58 | 45.23 | 46.78 | 44.78 | -2.90% | 2,467,900 | 112,008,440 | 1.50 |
| 2026-09-24 | 46.70 | 46.58 | 47.55 | 46.41 | -0.26% | 2,530,900 | 118,667,584 | 1.54 |
| 2026-09-23 | 47.52 | 46.70 | 47.76 | 46.59 | -2.16% | 2,242,300 | 105,092,304 | 1.36 |
| 2026-09-22 | 48.26 | 47.73 | 48.45 | 47.53 | -1.14% | 2,656,600 | 127,323,472 | 1.61 |
| 2026-09-21 | 48.30 | 48.28 | 48.82 | 47.88 | +0.37% | 2,571,200 | 124,178,456 | 1.56 |
| 2026-09-18 | 47.49 | 48.10 | 48.40 | 47.24 | +2.30% | 2,848,900 | 136,829,344 | 1.73 |
| 2026-09-17 | 47.55 | 47.02 | 47.99 | 46.51 | -1.43% | 2,362,300 | 111,294,416 | 1.43 |
| 2026-09-16 | 47.16 | 47.70 | 48.20 | 46.88 | +1.79% | 2,928,500 | 139,561,744 | 1.78 |
| 2026-09-15 | 47.50 | 46.86 | 47.71 | 46.84 | -1.68% | 2,898,900 | 136,842,544 | 1.76 |
| 2026-09-14 | 49.02 | 47.66 | 49.42 | 47.56 | -2.91% | 3,430,800 | 165,449,104 | 2.08 |
| 2026-09-11 | 48.18 | 49.09 | 49.90 | 48.18 | -0.89% | 4,627,900 | 226,586,864 | 2.81 |
| 2026-09-10 | 48.36 | 49.53 | 50.95 | 48.36 | +0.94% | 6,615,100 | 329,061,952 | 4.02 |
| 2026-09-09 | 47.97 | 49.07 | 49.80 | 47.77 | +2.19% | 5,313,100 | 260,324,672 | 3.23 |
| 2026-09-08 | 47.40 | 48.02 | 48.36 | 47.12 | +1.03% | 2,759,000 | 132,304,752 | 1.68 |
| 2026-09-07 | 47.22 | 47.53 | 47.89 | 47.01 | +0.83% | 2,402,100 | 113,981,168 | 1.46 |
| 2026-09-04 | 47.14 | 47.14 | 48.16 | 46.95 | +0.70% | 3,589,000 | 170,522,768 | 2.18 |
| 2026-09-03 | 47.24 | 46.81 | 47.64 | 46.72 | -2.09% | 3,933,300 | 185,025,344 | 2.39 |
| 2026-09-02 | 46.80 | 47.81 | 49.50 | 46.72 | +1.38% | 6,134,600 | 295,439,072 | 3.73 |
| 2026-09-01 | 47.11 | 47.16 | 47.66 | 46.93 | -0.51% | 1,997,400 | 94,462,872 | 1.21 |
| 2026-08-31 | 46.86 | 47.40 | 47.57 | 46.51 | +0.89% | 2,164,800 | 102,191,288 | 1.31 |
| 2026-08-28 | 47.00 | 46.98 | 47.60 | 46.80 | -0.63% | 2,484,700 | 117,046,184 | 1.51 |
| 2026-08-27 | 46.48 | 47.28 | 47.80 | 46.20 | +1.70% | 2,627,200 | 123,928,296 | 1.60 |
| 2026-08-26 | 46.20 | 46.49 | 46.90 | 45.78 | +0.58% | 2,034,400 | 94,448,928 | 1.24 |
需要全历史数据与程序化访问？
查看 中天火箭 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=sz003009 获取全部历史日线。