大中矿业

sz001203 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）

20.64

涨跌幅

+0.29%

成交量

13,169,200 股

成交额

273,815,008 元

换手率

1.01%

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	20.54	20.64	21.17	20.40	+0.29%	13,169,200	273,815,008	1.01
2026-10-13	20.33	20.58	20.88	20.00	-0.24%	23,346,600	476,283,328	1.79
2026-10-12	21.88	20.63	22.25	20.60	-6.69%	20,297,700	430,642,048	1.55
2026-10-09	22.30	22.11	22.75	21.78	-1.99%	16,051,000	356,545,312	1.23
2026-10-08	22.30	22.56	22.99	22.04	+1.26%	12,792,900	287,968,384	0.98
2026-09-30	21.65	22.28	22.47	21.50	+3.05%	13,097,200	290,390,624	1.00
2026-09-29	21.59	21.62	22.04	21.46	-0.83%	14,211,600	308,401,504	1.09
2026-09-28	22.88	21.80	22.95	21.69	-5.67%	15,887,500	350,093,472	1.22
2026-09-24	23.35	23.11	23.66	23.11	-1.99%	8,710,200	203,413,808	0.67
2026-09-23	24.55	23.58	24.59	23.38	-3.91%	14,763,300	349,744,928	1.13
2026-09-22	24.89	24.54	24.89	24.52	-0.81%	10,676,300	262,977,392	0.82
2026-09-21	23.78	24.74	24.85	23.75	+5.32%	20,400,000	499,744,288	1.56
2026-09-18	23.47	23.49	23.92	23.37	+0.95%	11,183,800	263,669,248	0.86
2026-09-17	23.25	23.27	23.48	22.98	+0.30%	12,954,500	301,278,560	0.99
2026-09-16	23.13	23.20	23.49	22.63	+0.00%	17,947,100	413,993,440	1.37
2026-09-15	23.77	23.20	23.91	23.12	-2.89%	14,277,300	334,504,064	1.09
2026-09-14	23.65	23.89	24.10	23.45	+0.25%	10,338,800	245,943,616	0.79
2026-09-11	25.01	23.83	25.04	23.30	-5.92%	19,729,500	470,462,720	1.51
2026-09-10	25.40	25.33	25.75	25.30	-1.17%	7,675,400	195,165,248	0.59
2026-09-09	25.41	25.63	25.86	25.12	+0.51%	13,679,600	348,512,384	1.05
2026-09-08	25.60	25.50	26.00	25.24	-1.20%	16,124,000	411,406,080	1.23
2026-09-07	26.14	25.81	26.27	25.73	-1.86%	11,374,400	295,290,528	0.87
2026-09-04	26.59	26.30	26.92	26.02	-0.34%	12,120,800	321,601,824	0.93
2026-09-03	26.28	26.39	27.02	26.25	+1.23%	14,956,600	397,232,192	1.15
2026-09-02	27.48	26.07	27.53	25.67	-5.95%	22,559,500	590,703,104	1.73
2026-09-01	28.25	27.72	28.56	27.65	-1.67%	11,603,000	323,785,056	0.89
2026-08-31	28.22	28.19	28.36	27.51	-0.32%	15,074,600	421,401,728	1.15
2026-08-28	27.58	28.28	28.80	27.28	+2.54%	19,284,800	541,137,152	1.48
2026-08-27	27.27	27.58	27.70	26.58	+0.84%	15,801,800	429,471,712	1.21
2026-08-26	26.00	27.35	27.98	25.83	+4.79%	27,735,000	755,960,192	2.12

需要全历史数据与程序化访问？查看大中矿业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001203 获取全部历史日线。