中原传媒

sz000719 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）

13.20

涨跌幅

+1.69%

成交量

12,537,100 股

成交额

165,429,936 元

换手率

1.88%

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	12.95	13.20	13.43	12.78	+1.69%	12,537,100	165,429,936	1.88
2026-10-13	12.86	12.98	13.25	12.76	+0.70%	13,140,400	170,838,064	1.97
2026-10-12	12.65	12.89	13.00	12.65	+2.22%	10,452,200	134,388,224	1.57
2026-10-09	12.08	12.61	12.71	11.99	+4.39%	9,147,300	113,265,312	1.37
2026-10-08	12.06	12.08	12.10	11.88	+1.09%	4,375,900	52,718,884	0.66
2026-09-30	11.88	11.95	12.05	11.76	+0.59%	3,955,400	47,158,720	0.59
2026-09-29	11.85	11.88	12.06	11.81	+0.17%	4,983,000	59,402,944	0.75
2026-09-28	12.11	11.86	12.17	11.78	-1.90%	5,666,900	67,546,112	0.85
2026-09-24	12.15	12.09	12.35	12.07	-0.98%	3,369,400	41,153,108	0.51
2026-09-23	12.25	12.21	12.32	12.02	-1.13%	4,806,800	58,334,520	0.72
2026-09-22	12.02	12.35	12.38	12.02	+2.83%	7,539,000	92,641,752	1.13
2026-09-21	12.25	12.01	12.33	11.95	-1.88%	6,879,500	83,451,320	1.03
2026-09-18	12.04	12.24	12.29	11.92	+1.66%	4,875,100	59,229,612	0.73
2026-09-17	12.10	12.04	12.18	11.92	-0.91%	4,081,600	49,115,360	0.61
2026-09-16	12.22	12.15	12.31	12.08	-0.74%	5,539,900	67,592,128	0.83
2026-09-15	12.16	12.24	12.32	12.07	+0.08%	4,560,000	55,714,300	0.68
2026-09-14	12.05	12.23	12.29	12.00	+1.49%	3,808,700	46,398,884	0.57
2026-09-11	12.10	12.05	12.13	11.85	-0.66%	4,175,300	50,041,904	0.63
2026-09-10	12.20	12.13	12.31	12.08	-0.57%	3,098,800	37,701,552	0.46
2026-09-09	12.38	12.20	12.42	12.15	-2.17%	4,148,800	50,743,788	0.62
2026-09-08	12.32	12.47	12.60	12.27	+1.22%	5,046,900	63,051,092	0.76
2026-09-07	12.47	12.32	12.48	12.25	-1.20%	6,543,600	80,732,920	0.98
2026-09-04	12.06	12.47	12.48	12.06	+3.57%	5,633,300	69,678,928	0.84
2026-09-03	11.89	12.04	12.26	11.86	+1.43%	4,725,700	57,311,004	0.71
2026-09-02	12.11	11.87	12.16	11.85	-2.06%	4,524,000	54,013,448	0.68
2026-09-01	12.02	12.12	12.33	11.97	+0.92%	6,781,000	82,467,000	1.02
2026-08-31	11.63	12.01	12.12	11.60	+3.53%	8,362,400	99,472,112	1.25
2026-08-28	11.60	11.60	11.67	11.55	-0.09%	3,096,100	35,950,924	0.46
2026-08-27	11.90	11.61	11.92	11.46	-2.68%	5,346,900	62,109,840	0.80
2026-08-26	12.02	11.93	12.09	11.84	-1.49%	4,008,000	47,915,660	0.60

需要全历史数据与程序化访问？查看中原传媒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000719 获取全部历史日线。