中粮科技
sz000930 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）
5.16
涨跌幅
-1.71%
成交量
27,707,600 股
成交额
143,424,208 元
换手率
1.49%
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 | 5.22 | 5.16 | 5.29 | 5.11 | -1.71% | 27,707,600 | 143,424,208 | 1.49 |
| 2026-10-13 | 5.15 | 5.25 | 5.29 | 5.10 | +1.16% | 40,375,500 | 210,974,160 | 2.17 |
| 2026-10-12 | 5.38 | 5.19 | 5.49 | 5.17 | -3.53% | 51,173,300 | 270,121,120 | 2.76 |
| 2026-10-09 | 5.20 | 5.38 | 5.40 | 5.15 | +4.26% | 64,221,900 | 338,650,176 | 3.46 |
| 2026-10-08 | 5.25 | 5.16 | 5.40 | 5.13 | +0.00% | 52,311,000 | 275,434,080 | 2.82 |
| 2026-09-30 | 5.05 | 5.16 | 5.19 | 5.04 | +2.79% | 36,096,600 | 185,228,656 | 1.94 |
| 2026-09-29 | 5.03 | 5.02 | 5.09 | 5.00 | -1.38% | 28,109,000 | 141,467,456 | 1.51 |
| 2026-09-28 | 5.27 | 5.09 | 5.27 | 5.02 | -3.23% | 35,059,700 | 178,080,272 | 1.89 |
| 2026-09-24 | 5.40 | 5.26 | 5.46 | 5.22 | -2.95% | 48,425,900 | 256,517,888 | 2.61 |
| 2026-09-23 | 5.36 | 5.42 | 5.53 | 5.30 | +0.18% | 59,301,700 | 321,066,720 | 3.19 |
| 2026-09-22 | 5.42 | 5.41 | 5.48 | 5.28 | +0.00% | 70,763,700 | 380,140,160 | 3.81 |
| 2026-09-21 | 5.16 | 5.41 | 5.44 | 5.11 | +4.64% | 87,631,900 | 465,249,312 | 4.72 |
| 2026-09-18 | 5.10 | 5.17 | 5.20 | 5.05 | -0.77% | 82,695,700 | 425,217,376 | 4.45 |
| 2026-09-17 | 4.95 | 5.21 | 5.26 | 4.93 | +3.99% | 104,199,400 | 534,352,320 | 5.61 |
| 2026-09-16 | 4.98 | 5.01 | 5.07 | 4.93 | +0.80% | 62,397,900 | 312,951,200 | 3.36 |
| 2026-09-15 | 5.23 | 4.97 | 5.27 | 4.96 | -6.05% | 125,930,600 | 637,461,056 | 6.78 |
| 2026-09-14 | 5.50 | 5.29 | 5.59 | 5.29 | -10.03% | 151,407,700 | 810,369,984 | 8.16 |
| 2026-09-11 | 5.85 | 5.88 | 6.40 | 5.85 | -9.54% | 222,732,100 | 1,334,535,936 | 12.00 |
| 2026-09-10 | 6.84 | 6.50 | 7.05 | 6.31 | +1.40% | 295,965,500 | 2,020,632,192 | 15.94 |
| 2026-09-09 | 6.31 | 6.41 | 6.41 | 6.00 | +9.95% | 88,274,200 | 556,141,696 | 4.76 |
| 2026-09-08 | 5.33 | 5.83 | 5.83 | 5.33 | +10.00% | 40,338,500 | 232,696,016 | 2.17 |
| 2026-09-07 | 5.19 | 5.30 | 5.39 | 5.16 | +2.91% | 47,936,300 | 254,242,384 | 2.58 |
| 2026-09-04 | 4.96 | 5.15 | 5.20 | 4.92 | +4.04% | 38,448,400 | 196,542,576 | 2.07 |
| 2026-09-03 | 4.97 | 4.95 | 5.04 | 4.91 | -0.20% | 22,027,300 | 109,452,168 | 1.19 |
| 2026-09-02 | 5.19 | 4.96 | 5.21 | 4.94 | -4.98% | 40,422,300 | 203,328,976 | 2.18 |
| 2026-09-01 | 4.98 | 5.22 | 5.34 | 4.97 | +5.03% | 54,906,200 | 286,732,928 | 2.96 |
| 2026-08-31 | 5.15 | 4.97 | 5.17 | 4.97 | -3.31% | 32,767,700 | 165,074,944 | 1.77 |
| 2026-08-28 | 5.05 | 5.14 | 5.15 | 5.01 | +1.18% | 30,626,800 | 155,867,248 | 1.65 |
| 2026-08-27 | 4.94 | 5.08 | 5.09 | 4.94 | +2.83% | 30,201,800 | 152,402,864 | 1.63 |
| 2026-08-26 | 4.86 | 4.94 | 4.97 | 4.83 | +1.02% | 21,603,000 | 106,622,680 | 1.16 |
需要全历史数据与程序化访问？
查看 中粮科技 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=sz000930 获取全部历史日线。