中旗新材

sz001212 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）

30.32

涨跌幅

-4.35%

成交量

3,122,500 股

成交额

96,579,432 元

换手率

1.73%

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	31.65	30.32	32.00	30.30	-4.35%	3,122,500	96,579,432	1.73
2026-10-13	32.28	31.70	32.60	30.76	-3.76%	4,225,100	133,322,840	2.34
2026-10-12	32.63	32.94	34.00	32.38	+0.49%	3,721,700	123,037,504	2.06
2026-10-09	34.97	32.78	34.97	31.66	-6.13%	6,607,600	216,920,688	3.66
2026-10-08	36.14	34.92	36.78	34.67	-3.48%	4,016,800	142,680,384	2.22
2026-09-30	36.87	36.18	37.40	35.74	-1.63%	3,481,500	126,730,888	1.93
2026-09-29	36.92	36.78	37.47	36.31	-0.59%	3,359,400	123,871,896	1.86
2026-09-28	38.26	37.00	38.27	36.16	-3.32%	6,189,700	229,794,672	3.43
2026-09-24	38.66	38.27	39.48	37.83	-1.44%	7,974,600	307,345,888	4.42
2026-09-23	38.55	38.83	39.08	37.83	+0.47%	7,023,100	271,394,752	3.89
2026-09-22	38.58	38.65	38.80	37.64	+0.89%	7,802,000	297,437,312	4.32
2026-09-21	37.78	38.31	38.70	36.80	+0.87%	11,057,700	420,500,256	6.12
2026-09-18	34.83	37.98	37.98	34.70	+9.99%	8,990,300	332,054,112	4.98
2026-09-17	36.01	34.53	36.12	34.52	-4.59%	6,053,600	211,825,376	3.35
2026-09-16	35.69	36.19	36.56	34.85	+2.03%	6,736,700	241,425,952	3.73
2026-09-15	35.37	35.47	35.98	34.28	+1.28%	8,444,100	297,681,280	4.67
2026-09-14	31.85	35.02	35.02	31.60	+9.99%	5,868,400	198,615,232	3.25
2026-09-11	32.19	31.84	32.31	30.94	-2.03%	2,772,100	87,578,528	1.53
2026-09-10	32.71	32.50	33.19	32.00	-1.52%	2,249,700	73,265,240	1.25
2026-09-09	33.08	33.00	33.55	32.82	-0.24%	2,070,100	68,720,352	1.15
2026-09-08	33.45	33.08	33.53	32.91	-1.02%	2,630,000	87,217,032	1.46
2026-09-07	33.66	33.42	33.80	33.30	-0.27%	2,120,700	71,075,000	1.17
2026-09-04	34.99	33.51	35.25	33.24	-3.15%	2,876,100	98,461,872	1.59
2026-09-03	34.19	34.60	35.10	34.19	+1.79%	3,162,700	109,728,056	1.75
2026-09-02	33.09	33.99	34.43	32.71	+1.34%	3,612,200	122,399,976	2.00
2026-09-01	34.80	33.54	34.84	33.40	-4.12%	3,246,400	110,065,640	1.80
2026-08-31	33.09	34.98	35.18	33.03	+3.77%	4,430,100	153,249,456	2.45
2026-08-28	34.06	33.71	34.60	33.55	-1.49%	2,915,100	99,075,928	1.61
2026-08-27	33.01	34.22	34.75	32.95	+3.23%	3,556,700	120,797,600	1.97
2026-08-26	33.00	33.15	33.68	32.52	+1.01%	2,364,600	78,513,624	1.31

需要全历史数据与程序化访问？查看中旗新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001212 获取全部历史日线。