中创环保
sz300056 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）
7.09
涨跌幅
-3.01%
成交量
4,439,600 股
成交额
31,761,082 元
换手率
1.15%
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 | 7.31 | 7.09 | 7.35 | 7.07 | -3.01% | 4,439,600 | 31,761,082 | 1.15 |
| 2026-10-13 | 7.21 | 7.31 | 7.33 | 7.02 | +0.41% | 5,791,100 | 41,532,132 | 1.50 |
| 2026-10-12 | 7.32 | 7.28 | 7.46 | 7.23 | -1.09% | 6,417,500 | 47,089,920 | 1.67 |
| 2026-10-09 | 7.40 | 7.36 | 7.40 | 6.97 | -0.41% | 12,236,100 | 87,561,992 | 3.18 |
| 2026-10-08 | 7.74 | 7.39 | 7.83 | 7.32 | -5.38% | 16,624,000 | 124,595,096 | 4.32 |
| 2026-09-30 | 7.42 | 7.81 | 7.94 | 7.35 | +5.11% | 18,585,000 | 142,999,024 | 4.83 |
| 2026-09-29 | 7.54 | 7.43 | 7.79 | 7.35 | -0.40% | 11,068,400 | 83,349,072 | 2.87 |
| 2026-09-28 | 7.85 | 7.46 | 7.87 | 7.24 | -5.57% | 16,408,500 | 123,113,816 | 4.26 |
| 2026-09-24 | 7.72 | 7.90 | 8.16 | 7.72 | +1.15% | 16,949,200 | 134,463,008 | 4.40 |
| 2026-09-23 | 7.68 | 7.81 | 8.05 | 7.64 | +1.03% | 24,860,500 | 196,197,904 | 6.45 |
| 2026-09-22 | 7.74 | 7.73 | 7.93 | 7.71 | +0.00% | 9,596,700 | 74,845,376 | 2.49 |
| 2026-09-21 | 7.84 | 7.73 | 7.91 | 7.71 | -1.02% | 7,433,300 | 57,895,088 | 1.93 |
| 2026-09-18 | 7.92 | 7.81 | 8.07 | 7.80 | -1.39% | 6,168,700 | 48,702,280 | 1.60 |
| 2026-09-17 | 7.94 | 7.92 | 7.95 | 7.77 | +0.13% | 5,035,000 | 39,533,944 | 1.31 |
| 2026-09-16 | 7.82 | 7.91 | 7.97 | 7.77 | +1.02% | 3,884,500 | 30,668,172 | 1.01 |
| 2026-09-15 | 8.09 | 7.83 | 8.11 | 7.60 | -3.21% | 10,139,500 | 79,599,888 | 2.63 |
| 2026-09-14 | 8.29 | 8.09 | 8.32 | 8.02 | -3.35% | 6,902,400 | 56,175,880 | 1.79 |
| 2026-09-11 | 8.36 | 8.37 | 8.44 | 8.15 | -0.59% | 8,113,400 | 67,204,304 | 2.11 |
| 2026-09-10 | 8.36 | 8.42 | 8.54 | 8.08 | +1.32% | 7,996,500 | 66,457,164 | 2.08 |
| 2026-09-09 | 8.65 | 8.31 | 8.68 | 8.19 | -4.81% | 14,619,700 | 122,381,256 | 3.80 |
| 2026-09-08 | 8.60 | 8.73 | 8.76 | 8.59 | +1.28% | 8,585,100 | 74,571,112 | 2.23 |
| 2026-09-07 | 8.68 | 8.62 | 8.68 | 8.50 | -0.46% | 8,017,600 | 68,937,296 | 2.08 |
| 2026-09-04 | 8.56 | 8.66 | 8.90 | 8.51 | +1.76% | 11,034,800 | 96,038,360 | 2.87 |
| 2026-09-03 | 8.69 | 8.51 | 8.74 | 8.51 | -1.28% | 6,694,800 | 57,585,276 | 1.74 |
| 2026-09-02 | 8.55 | 8.62 | 8.68 | 8.43 | +0.58% | 6,517,200 | 55,769,196 | 1.69 |
| 2026-09-01 | 8.52 | 8.57 | 8.62 | 8.43 | -0.23% | 5,687,800 | 48,576,336 | 1.48 |
| 2026-08-31 | 8.40 | 8.59 | 8.64 | 8.19 | +1.18% | 12,254,000 | 102,664,592 | 3.18 |
| 2026-08-28 | 8.48 | 8.49 | 8.52 | 8.20 | +1.31% | 6,792,300 | 57,118,552 | 1.76 |
| 2026-08-27 | 8.47 | 8.38 | 8.48 | 8.26 | -0.71% | 8,632,400 | 72,160,888 | 2.24 |
| 2026-08-26 | 8.50 | 8.44 | 8.59 | 8.40 | -0.59% | 5,709,300 | 48,446,628 | 1.48 |
需要全历史数据与程序化访问？
查看 中创环保 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=sz300056 获取全部历史日线。