中利集团
sz002309 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）
2.71
涨跌幅
-2.52%
成交量
47,057,400 股
成交额
128,779,144 元
换手率
1.96%
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 | 2.78 | 2.71 | 2.79 | 2.70 | -2.52% | 47,057,400 | 128,779,144 | 1.96 |
| 2026-10-13 | 2.74 | 2.78 | 2.81 | 2.70 | +0.36% | 66,946,400 | 184,318,960 | 2.78 |
| 2026-10-12 | 2.82 | 2.77 | 2.83 | 2.77 | -2.12% | 45,578,000 | 127,439,640 | 1.89 |
| 2026-10-09 | 2.78 | 2.83 | 2.84 | 2.72 | +1.07% | 64,553,600 | 179,564,528 | 2.68 |
| 2026-10-08 | 2.78 | 2.80 | 2.84 | 2.77 | +0.36% | 48,531,900 | 136,147,088 | 2.02 |
| 2026-09-30 | 2.81 | 2.79 | 2.83 | 2.77 | -0.36% | 45,317,700 | 126,711,256 | 1.88 |
| 2026-09-29 | 2.77 | 2.80 | 2.83 | 2.76 | +1.45% | 58,679,400 | 164,855,936 | 2.44 |
| 2026-09-28 | 2.83 | 2.76 | 2.85 | 2.74 | -3.16% | 63,535,900 | 176,173,216 | 2.64 |
| 2026-09-24 | 2.82 | 2.85 | 2.86 | 2.80 | +1.06% | 72,015,500 | 204,882,688 | 2.99 |
| 2026-09-23 | 2.94 | 2.82 | 2.95 | 2.81 | -4.73% | 124,334,700 | 355,517,728 | 5.17 |
| 2026-09-22 | 3.01 | 2.96 | 3.02 | 2.95 | -0.67% | 65,130,200 | 193,639,952 | 2.71 |
| 2026-09-21 | 2.97 | 2.98 | 3.01 | 2.94 | +0.00% | 63,209,800 | 188,510,896 | 2.63 |
| 2026-09-18 | 2.94 | 2.98 | 2.99 | 2.90 | +2.41% | 84,650,800 | 250,261,776 | 3.52 |
| 2026-09-17 | 2.97 | 2.91 | 2.97 | 2.85 | -2.35% | 104,617,000 | 303,735,520 | 4.35 |
| 2026-09-16 | 2.92 | 2.98 | 3.00 | 2.91 | +1.36% | 79,350,600 | 235,660,912 | 3.30 |
| 2026-09-15 | 3.04 | 2.94 | 3.06 | 2.93 | -3.61% | 111,751,800 | 332,829,888 | 4.64 |
| 2026-09-14 | 3.02 | 3.05 | 3.12 | 3.00 | +0.33% | 84,889,200 | 258,934,688 | 3.53 |
| 2026-09-11 | 3.01 | 3.04 | 3.04 | 2.95 | +0.00% | 89,081,700 | 266,505,952 | 3.70 |
| 2026-09-10 | 3.02 | 3.04 | 3.06 | 2.98 | +0.00% | 65,107,900 | 197,065,392 | 2.71 |
| 2026-09-09 | 3.07 | 3.04 | 3.07 | 3.01 | -0.98% | 62,094,200 | 188,476,192 | 2.58 |
| 2026-09-08 | 3.00 | 3.07 | 3.08 | 2.99 | +2.33% | 86,438,600 | 263,343,824 | 3.59 |
| 2026-09-07 | 2.98 | 3.00 | 3.01 | 2.96 | +0.33% | 62,964,300 | 188,488,880 | 2.62 |
| 2026-09-04 | 3.01 | 2.99 | 3.07 | 2.97 | -0.66% | 101,517,400 | 307,041,984 | 4.22 |
| 2026-09-03 | 3.06 | 3.01 | 3.08 | 2.98 | -1.31% | 75,841,800 | 228,477,648 | 3.15 |
| 2026-09-02 | 3.04 | 3.05 | 3.06 | 2.99 | -0.33% | 75,908,300 | 229,979,152 | 3.15 |
| 2026-09-01 | 3.02 | 3.06 | 3.08 | 3.01 | +0.99% | 87,010,200 | 265,643,696 | 3.62 |
| 2026-08-31 | 3.03 | 3.03 | 3.05 | 2.98 | -0.98% | 84,731,000 | 254,970,880 | 3.52 |
| 2026-08-28 | 3.04 | 3.06 | 3.08 | 3.00 | +0.33% | 83,405,100 | 254,380,688 | 3.47 |
| 2026-08-27 | 2.99 | 3.05 | 3.05 | 2.97 | +2.01% | 84,855,200 | 256,746,160 | 3.53 |
| 2026-08-26 | 2.96 | 2.99 | 3.02 | 2.94 | +1.01% | 77,073,200 | 230,341,712 | 3.20 |
需要全历史数据与程序化访问？
查看 中利集团 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=sz002309 获取全部历史日线。