中农立华

sh603970 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）

11.25

涨跌幅

-4.01%

成交量

4,919,600 股

成交额

56,353,964 元

换手率

1.83%

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	11.65	11.25	11.78	11.24	-4.01%	4,919,600	56,353,964	1.83
2026-10-13	11.42	11.72	12.14	11.31	+2.45%	7,382,100	86,675,432	2.75
2026-10-12	11.83	11.44	11.98	11.42	-4.27%	6,964,000	80,718,976	2.59
2026-10-09	11.79	11.95	11.98	11.65	+2.31%	6,986,000	82,651,760	2.60
2026-10-08	11.83	11.68	12.50	11.68	-1.35%	8,065,100	95,621,016	3.00
2026-09-30	12.22	11.84	12.37	11.82	+0.85%	12,918,000	155,336,880	4.81
2026-09-29	11.31	11.74	12.02	11.02	-1.01%	19,232,400	222,335,456	7.15
2026-09-28	13.39	11.86	13.39	11.66	-2.55%	24,133,300	309,547,936	8.98
2026-09-24	11.15	12.17	12.17	10.93	+10.04%	7,645,700	90,254,672	2.84
2026-09-23	11.10	11.06	11.19	10.97	-0.81%	1,812,100	20,062,064	0.67
2026-09-22	11.30	11.15	11.40	11.03	-2.02%	2,348,400	26,183,524	0.87
2026-09-21	10.91	11.38	11.49	10.81	+4.31%	3,154,700	35,480,424	1.17
2026-09-18	11.10	10.91	11.17	10.89	-1.53%	2,560,900	28,206,192	0.95
2026-09-17	11.03	11.08	11.13	10.81	+0.45%	2,733,900	30,038,730	1.02
2026-09-16	10.62	11.03	11.11	10.58	+3.86%	3,104,000	33,897,732	1.15
2026-09-15	10.83	10.62	10.85	10.60	-1.94%	3,515,100	37,499,356	1.31
2026-09-14	10.95	10.83	11.05	10.72	-2.26%	3,246,600	35,227,600	1.21
2026-09-11	11.34	11.08	11.41	10.98	-2.89%	4,817,400	53,562,648	1.79
2026-09-10	11.85	11.41	11.93	11.41	-3.22%	4,377,100	50,609,352	1.63
2026-09-09	11.87	11.79	12.03	11.75	-0.92%	6,020,000	71,504,688	2.24
2026-09-08	11.62	11.90	12.13	11.49	+3.21%	8,513,500	100,811,408	3.17
2026-09-07	11.07	11.53	11.83	11.07	+3.50%	7,452,600	85,991,528	2.77
2026-09-04	11.10	11.14	11.27	10.98	+0.81%	2,918,000	32,583,464	1.09
2026-09-03	11.27	11.05	11.37	11.02	-1.95%	3,704,700	41,277,412	1.38
2026-09-02	11.53	11.27	11.53	11.15	-3.10%	5,384,100	60,801,048	2.00
2026-09-01	11.02	11.63	11.64	11.02	+5.54%	9,742,900	112,202,896	3.62
2026-08-31	11.40	11.02	11.43	11.00	-3.50%	6,306,400	70,382,912	2.35
2026-08-28	11.14	11.42	11.59	11.11	+1.96%	9,229,800	104,867,256	3.43
2026-08-27	10.81	11.20	11.51	10.81	+2.47%	8,342,100	92,884,120	3.10
2026-08-26	10.73	10.93	11.00	10.73	+1.67%	2,873,200	31,377,850	1.07

需要全历史数据与程序化访问？查看中农立华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603970 获取全部历史日线。