千味央厨
sz001215 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）
31.34
涨跌幅
-2.00%
成交量
1,205,400 股
成交额
38,320,744 元
换手率
1.24%
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 | 31.98 | 31.34 | 32.32 | 31.34 | -2.00% | 1,205,400 | 38,320,744 | 1.24 |
| 2026-10-13 | 30.32 | 31.98 | 32.88 | 29.80 | +4.44% | 2,121,900 | 66,571,640 | 2.19 |
| 2026-10-12 | 32.53 | 30.62 | 32.53 | 30.56 | -5.90% | 1,461,500 | 45,635,076 | 1.51 |
| 2026-10-09 | 32.55 | 32.54 | 32.69 | 31.41 | -0.03% | 1,205,100 | 38,640,300 | 1.24 |
| 2026-10-08 | 32.39 | 32.55 | 32.73 | 32.01 | +0.34% | 1,217,500 | 39,470,148 | 1.26 |
| 2026-09-30 | 32.59 | 32.44 | 32.59 | 31.93 | +0.43% | 1,171,000 | 37,729,360 | 1.21 |
| 2026-09-29 | 32.64 | 32.30 | 33.15 | 32.10 | -0.98% | 1,158,500 | 37,667,968 | 1.20 |
| 2026-09-28 | 33.50 | 32.62 | 33.51 | 32.00 | -2.22% | 1,736,700 | 56,599,536 | 1.79 |
| 2026-09-24 | 33.61 | 33.36 | 34.29 | 32.88 | -1.04% | 2,509,400 | 83,648,864 | 2.59 |
| 2026-09-23 | 33.67 | 33.71 | 34.00 | 33.09 | +0.69% | 2,773,200 | 93,168,760 | 2.86 |
| 2026-09-22 | 32.15 | 33.48 | 33.91 | 32.14 | +3.91% | 3,129,800 | 104,124,704 | 3.23 |
| 2026-09-21 | 30.44 | 32.22 | 32.47 | 30.28 | +5.81% | 2,897,300 | 91,932,936 | 2.99 |
| 2026-09-18 | 30.26 | 30.45 | 30.85 | 30.05 | +1.16% | 1,525,200 | 46,545,616 | 1.57 |
| 2026-09-17 | 29.91 | 30.10 | 30.38 | 29.91 | -0.07% | 942,500 | 28,398,738 | 0.97 |
| 2026-09-16 | 29.20 | 30.12 | 30.18 | 28.65 | +3.58% | 1,664,800 | 49,341,940 | 1.72 |
| 2026-09-15 | 29.50 | 29.08 | 29.77 | 29.06 | -1.76% | 1,419,300 | 41,753,872 | 1.46 |
| 2026-09-14 | 29.50 | 29.60 | 29.85 | 28.94 | -0.17% | 1,159,500 | 34,099,932 | 1.20 |
| 2026-09-11 | 30.59 | 29.65 | 31.05 | 29.55 | -4.08% | 2,509,200 | 75,587,536 | 2.59 |
| 2026-09-10 | 30.27 | 30.91 | 31.31 | 29.75 | +1.41% | 3,036,500 | 92,736,520 | 3.13 |
| 2026-09-09 | 30.93 | 30.48 | 30.93 | 30.02 | -1.45% | 1,703,000 | 51,740,248 | 1.76 |
| 2026-09-08 | 31.00 | 30.93 | 31.45 | 30.86 | +0.23% | 1,381,900 | 43,023,456 | 1.43 |
| 2026-09-07 | 30.97 | 30.86 | 31.15 | 30.50 | +0.69% | 1,467,000 | 45,330,968 | 1.51 |
| 2026-09-04 | 30.39 | 30.65 | 30.93 | 30.27 | +1.36% | 1,279,500 | 39,274,204 | 1.32 |
| 2026-09-03 | 30.49 | 30.24 | 31.06 | 30.18 | -0.07% | 1,327,300 | 40,507,436 | 1.37 |
| 2026-09-02 | 30.30 | 30.26 | 30.70 | 30.00 | -1.59% | 1,393,900 | 42,154,008 | 1.44 |
| 2026-09-01 | 30.63 | 30.75 | 31.30 | 30.48 | +0.89% | 1,818,600 | 56,322,300 | 1.88 |
| 2026-08-31 | 30.81 | 30.48 | 31.27 | 30.05 | -3.24% | 2,488,500 | 75,806,968 | 2.57 |
| 2026-08-28 | 31.15 | 31.50 | 32.07 | 30.80 | +0.96% | 1,169,800 | 37,067,544 | 1.21 |
| 2026-08-27 | 30.50 | 31.20 | 31.43 | 30.40 | +1.89% | 1,495,500 | 46,592,088 | 1.54 |
| 2026-08-26 | 31.35 | 30.62 | 31.58 | 30.21 | -2.39% | 2,105,900 | 64,776,916 | 2.17 |
需要全历史数据与程序化访问？
查看 千味央厨 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=sz001215 获取全部历史日线。