农心科技
sz001231 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）
25.35
涨跌幅
-10.01%
成交量
9,138,200 股
成交额
233,744,352 元
换手率
17.93%
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 | 26.18 | 25.35 | 26.77 | 25.35 | -10.01% | 9,138,200 | 233,744,352 | 17.93 |
| 2026-10-13 | 26.86 | 28.17 | 28.17 | 26.85 | +10.00% | 9,778,200 | 269,440,096 | 19.19 |
| 2026-10-12 | 23.50 | 25.61 | 25.61 | 22.61 | +10.01% | 7,912,300 | 192,490,608 | 15.53 |
| 2026-10-09 | 22.97 | 23.28 | 23.28 | 22.41 | +1.75% | 1,952,300 | 44,810,584 | 3.83 |
| 2026-10-08 | 22.53 | 22.88 | 23.05 | 22.38 | +1.60% | 1,591,000 | 36,158,044 | 3.12 |
| 2026-09-30 | 22.82 | 22.52 | 23.07 | 22.51 | -1.27% | 733,000 | 16,687,272 | 1.44 |
| 2026-09-29 | 22.64 | 22.81 | 22.91 | 22.40 | +0.40% | 1,175,500 | 26,703,284 | 2.31 |
| 2026-09-28 | 22.75 | 22.72 | 23.00 | 22.38 | -0.13% | 1,511,900 | 34,354,828 | 2.97 |
| 2026-09-24 | 22.78 | 22.75 | 22.96 | 22.46 | -0.09% | 1,076,500 | 24,456,376 | 2.11 |
| 2026-09-23 | 22.55 | 22.77 | 22.96 | 22.44 | +0.57% | 1,119,800 | 25,488,028 | 2.20 |
| 2026-09-22 | 22.63 | 22.64 | 22.83 | 22.13 | +0.98% | 1,527,900 | 34,447,968 | 3.00 |
| 2026-09-21 | 21.67 | 22.42 | 22.53 | 21.56 | +3.46% | 2,616,500 | 57,948,492 | 5.13 |
| 2026-09-18 | 21.67 | 21.67 | 22.13 | 21.56 | -0.28% | 2,103,900 | 45,931,772 | 4.13 |
| 2026-09-17 | 21.00 | 21.73 | 21.91 | 20.60 | +3.48% | 2,942,300 | 63,079,872 | 5.77 |
| 2026-09-16 | 20.35 | 21.00 | 21.06 | 20.03 | +3.65% | 1,935,400 | 40,091,496 | 3.80 |
| 2026-09-15 | 20.90 | 20.26 | 20.90 | 20.22 | -2.74% | 1,978,000 | 40,479,312 | 3.88 |
| 2026-09-14 | 20.33 | 20.83 | 21.09 | 20.20 | +1.56% | 2,077,800 | 42,972,092 | 4.08 |
| 2026-09-11 | 20.94 | 20.51 | 21.10 | 20.11 | -2.57% | 2,941,600 | 60,206,148 | 5.77 |
| 2026-09-10 | 21.74 | 21.05 | 22.09 | 20.91 | -2.91% | 3,673,200 | 78,373,328 | 7.21 |
| 2026-09-09 | 23.85 | 21.68 | 23.85 | 21.60 | -6.07% | 6,129,600 | 137,648,240 | 12.03 |
| 2026-09-08 | 22.27 | 23.08 | 23.20 | 22.16 | +3.59% | 3,102,200 | 70,971,880 | 6.09 |
| 2026-09-07 | 21.69 | 22.28 | 22.37 | 21.65 | +2.67% | 1,965,800 | 43,554,708 | 3.86 |
| 2026-09-04 | 21.82 | 21.70 | 22.10 | 21.61 | -0.55% | 1,533,100 | 33,559,596 | 3.01 |
| 2026-09-03 | 22.66 | 21.82 | 22.70 | 21.74 | -2.89% | 2,115,700 | 46,697,776 | 4.15 |
| 2026-09-02 | 22.47 | 22.47 | 22.75 | 22.17 | -0.53% | 1,801,400 | 40,366,244 | 3.53 |
| 2026-09-01 | 22.18 | 22.59 | 23.00 | 22.03 | +1.39% | 1,985,100 | 44,756,884 | 3.90 |
| 2026-08-31 | 21.93 | 22.28 | 22.33 | 21.75 | +0.86% | 1,991,300 | 44,074,068 | 3.91 |
| 2026-08-28 | 21.59 | 22.09 | 22.20 | 21.36 | +2.17% | 2,105,400 | 46,097,844 | 4.13 |
| 2026-08-27 | 21.36 | 21.62 | 21.62 | 21.28 | +0.98% | 1,030,300 | 22,107,816 | 2.02 |
| 2026-08-26 | 20.82 | 21.41 | 21.53 | 20.82 | +2.39% | 1,700,800 | 36,126,396 | 3.34 |
需要全历史数据与程序化访问？
查看 农心科技 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=sz001231 获取全部历史日线。