中广核技

sz000881 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）

6.45

涨跌幅

-1.07%

成交量

6,713,600 股

成交额

43,749,808 元

换手率

0.74%

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	6.49	6.45	6.59	6.43	-1.07%	6,713,600	43,749,808	0.74
2026-10-13	6.38	6.52	6.53	6.35	+1.40%	8,710,200	56,247,400	0.96
2026-10-12	6.51	6.43	6.59	6.41	-1.23%	5,964,600	38,733,960	0.66
2026-10-09	6.38	6.51	6.53	6.33	+1.56%	6,475,700	41,700,652	0.72
2026-10-08	6.41	6.41	6.47	6.36	+0.16%	3,856,700	24,745,526	0.43
2026-09-30	6.39	6.40	6.45	6.36	+0.47%	3,543,600	22,655,136	0.39
2026-09-29	6.31	6.37	6.40	6.28	+0.79%	3,328,900	21,201,940	0.37
2026-09-28	6.45	6.32	6.48	6.30	-2.47%	6,758,600	42,855,540	0.75
2026-09-24	6.54	6.48	6.57	6.45	-1.07%	5,047,700	32,791,234	0.56
2026-09-23	6.67	6.55	6.67	6.54	-1.80%	4,763,000	31,278,918	0.53
2026-09-22	6.60	6.67	6.67	6.54	+1.06%	8,294,200	54,799,312	0.92
2026-09-21	6.42	6.60	6.65	6.42	+2.33%	8,538,300	55,766,884	0.94
2026-09-18	6.46	6.45	6.51	6.41	+0.62%	4,748,100	30,619,576	0.53
2026-09-17	6.38	6.41	6.46	6.33	+0.16%	6,262,900	40,028,200	0.69
2026-09-16	6.44	6.40	6.48	6.34	-0.62%	9,899,300	63,358,344	1.10
2026-09-15	6.65	6.44	6.65	6.42	-2.87%	7,129,700	46,407,272	0.79
2026-09-14	6.63	6.63	6.70	6.56	+0.00%	4,761,100	31,576,600	0.53
2026-09-11	6.68	6.63	6.69	6.59	-1.04%	6,714,700	44,482,668	0.74
2026-09-10	6.76	6.70	6.79	6.70	-1.33%	5,699,500	38,416,300	0.63
2026-09-09	6.80	6.79	6.84	6.77	-0.59%	5,949,700	40,449,240	0.66
2026-09-08	6.72	6.83	6.83	6.65	+1.79%	8,892,500	60,254,072	0.98
2026-09-07	6.65	6.71	6.80	6.64	+1.05%	8,354,000	56,289,084	0.92
2026-09-04	6.71	6.64	6.73	6.61	-0.60%	6,598,900	44,048,988	0.73
2026-09-03	6.73	6.68	6.80	6.65	-0.30%	8,245,200	55,479,596	0.91
2026-09-02	6.71	6.70	6.73	6.64	-0.15%	5,541,300	37,079,484	0.61
2026-09-01	6.67	6.71	6.79	6.66	+0.75%	7,571,600	50,930,972	0.84
2026-08-31	6.62	6.66	6.70	6.60	+0.15%	8,304,500	55,311,196	0.92
2026-08-28	6.53	6.65	6.66	6.53	+1.22%	7,903,000	52,317,272	0.87
2026-08-27	6.52	6.57	6.57	6.51	+0.15%	5,532,800	36,205,340	0.61
2026-08-26	6.43	6.56	6.56	6.43	+2.02%	8,026,500	52,409,892	0.89

需要全历史数据与程序化访问？查看中广核技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000881 获取全部历史日线。