中集车辆
sz301039 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）
7.23
涨跌幅
-0.96%
成交量
6,373,700 股
成交额
46,410,092 元
换手率
0.44%
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 | 7.29 | 7.23 | 7.34 | 7.22 | -0.96% | 6,373,700 | 46,410,092 | 0.44 |
| 2026-10-13 | 7.36 | 7.30 | 7.45 | 7.28 | -1.62% | 9,705,600 | 71,383,240 | 0.67 |
| 2026-10-12 | 7.38 | 7.42 | 7.46 | 7.35 | +0.13% | 10,412,700 | 77,007,272 | 0.72 |
| 2026-10-09 | 7.26 | 7.41 | 7.46 | 7.20 | +2.21% | 19,351,100 | 142,491,584 | 1.34 |
| 2026-10-08 | 7.22 | 7.25 | 7.30 | 7.17 | +0.42% | 11,585,900 | 83,930,280 | 0.80 |
| 2026-09-30 | 7.15 | 7.22 | 7.29 | 7.11 | +0.98% | 10,338,000 | 74,804,272 | 0.71 |
| 2026-09-29 | 7.21 | 7.15 | 7.27 | 7.10 | -1.52% | 12,547,600 | 89,721,168 | 0.87 |
| 2026-09-28 | 7.23 | 7.26 | 7.28 | 7.11 | +0.97% | 10,217,400 | 73,516,696 | 0.71 |
| 2026-09-24 | 7.23 | 7.19 | 7.43 | 7.17 | -0.96% | 11,637,500 | 84,691,656 | 0.80 |
| 2026-09-23 | 7.36 | 7.26 | 7.43 | 7.24 | -1.09% | 9,262,600 | 67,766,040 | 0.64 |
| 2026-09-22 | 7.39 | 7.34 | 7.44 | 7.33 | -0.68% | 7,186,100 | 53,064,692 | 0.50 |
| 2026-09-21 | 7.34 | 7.39 | 7.39 | 7.30 | +0.54% | 11,394,800 | 83,803,656 | 0.79 |
| 2026-09-18 | 7.39 | 7.35 | 7.42 | 7.29 | -0.54% | 11,796,100 | 86,629,336 | 0.82 |
| 2026-09-17 | 7.33 | 7.39 | 7.43 | 7.27 | +0.68% | 8,923,000 | 65,714,304 | 0.62 |
| 2026-09-16 | 7.33 | 7.34 | 7.37 | 7.17 | -0.27% | 15,503,500 | 112,541,320 | 1.07 |
| 2026-09-15 | 7.56 | 7.36 | 7.56 | 7.34 | -2.39% | 11,895,200 | 88,044,608 | 0.82 |
| 2026-09-14 | 7.39 | 7.54 | 7.56 | 7.37 | +1.75% | 10,248,800 | 76,669,720 | 0.71 |
| 2026-09-11 | 7.66 | 7.41 | 7.66 | 7.30 | -3.26% | 17,826,600 | 132,422,856 | 1.23 |
| 2026-09-10 | 7.70 | 7.66 | 7.78 | 7.60 | -0.65% | 8,579,700 | 65,924,240 | 0.59 |
| 2026-09-09 | 7.80 | 7.71 | 7.82 | 7.67 | -1.28% | 8,831,000 | 68,285,656 | 0.61 |
| 2026-09-08 | 7.81 | 7.81 | 7.85 | 7.74 | +0.13% | 9,596,200 | 74,823,576 | 0.66 |
| 2026-09-07 | 7.84 | 7.80 | 7.90 | 7.70 | -0.64% | 12,072,600 | 94,132,984 | 0.83 |
| 2026-09-04 | 7.80 | 7.85 | 7.99 | 7.80 | +0.90% | 8,849,900 | 69,941,840 | 0.61 |
| 2026-09-03 | 7.87 | 7.78 | 7.91 | 7.77 | -0.89% | 6,490,300 | 50,856,752 | 0.45 |
| 2026-09-02 | 8.02 | 7.85 | 8.09 | 7.76 | -2.36% | 19,582,300 | 154,500,976 | 1.35 |
| 2026-09-01 | 7.98 | 8.04 | 8.14 | 7.95 | +0.75% | 12,038,200 | 97,047,408 | 0.83 |
| 2026-08-31 | 8.15 | 7.98 | 8.15 | 7.92 | -1.48% | 10,066,900 | 80,520,616 | 0.70 |
| 2026-08-28 | 8.19 | 8.10 | 8.19 | 8.04 | -0.86% | 7,354,100 | 59,612,928 | 0.51 |
| 2026-08-27 | 8.39 | 8.17 | 8.42 | 8.12 | -3.08% | 13,648,500 | 112,331,568 | 0.94 |
| 2026-08-26 | 8.30 | 8.43 | 8.60 | 8.26 | +1.57% | 18,612,800 | 157,958,512 | 1.29 |
需要全历史数据与程序化访问？
查看 中集车辆 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=sz301039 获取全部历史日线。