中锐股份
sz002374 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）
3.25
涨跌幅
-2.11%
成交量
12,574,100 股
成交额
41,252,260 元
换手率
1.16%
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 | 3.33 | 3.25 | 3.34 | 3.25 | -2.11% | 12,574,100 | 41,252,260 | 1.16 |
| 2026-10-13 | 3.30 | 3.32 | 3.35 | 3.20 | +0.30% | 18,729,300 | 61,439,176 | 1.73 |
| 2026-10-12 | 3.41 | 3.31 | 3.43 | 3.30 | -2.65% | 20,079,500 | 67,430,312 | 1.85 |
| 2026-10-09 | 3.41 | 3.40 | 3.43 | 3.26 | -0.58% | 31,877,400 | 106,272,872 | 2.94 |
| 2026-10-08 | 3.47 | 3.42 | 3.57 | 3.38 | +1.79% | 47,048,900 | 162,638,224 | 4.34 |
| 2026-09-30 | 3.31 | 3.36 | 3.40 | 3.29 | +1.82% | 26,542,100 | 88,583,808 | 2.45 |
| 2026-09-29 | 3.26 | 3.30 | 3.36 | 3.25 | +0.92% | 17,021,500 | 56,444,536 | 1.57 |
| 2026-09-28 | 3.30 | 3.27 | 3.30 | 3.21 | +1.55% | 29,141,600 | 95,138,528 | 2.69 |
| 2026-09-24 | 3.23 | 3.22 | 3.28 | 3.21 | -0.62% | 23,864,500 | 77,410,288 | 2.20 |
| 2026-09-23 | 3.19 | 3.24 | 3.31 | 3.15 | +1.89% | 34,289,400 | 111,430,752 | 3.16 |
| 2026-09-22 | 3.19 | 3.18 | 3.22 | 3.12 | -0.31% | 21,815,300 | 69,214,816 | 2.01 |
| 2026-09-21 | 3.10 | 3.19 | 3.22 | 3.09 | +2.90% | 18,331,600 | 57,951,272 | 1.69 |
| 2026-09-18 | 3.06 | 3.10 | 3.14 | 3.06 | +1.64% | 15,093,600 | 46,832,740 | 1.39 |
| 2026-09-17 | 3.04 | 3.05 | 3.07 | 3.00 | +0.33% | 13,610,600 | 41,405,404 | 1.25 |
| 2026-09-16 | 2.97 | 3.04 | 3.06 | 2.95 | +2.36% | 14,430,700 | 43,667,136 | 1.33 |
| 2026-09-15 | 3.05 | 2.97 | 3.06 | 2.97 | -2.30% | 15,132,700 | 45,394,160 | 1.39 |
| 2026-09-14 | 3.03 | 3.04 | 3.08 | 3.02 | +0.00% | 12,102,000 | 36,960,532 | 1.12 |
| 2026-09-11 | 3.10 | 3.04 | 3.10 | 2.98 | -1.94% | 19,658,200 | 59,376,740 | 1.81 |
| 2026-09-10 | 3.15 | 3.10 | 3.15 | 3.06 | -1.27% | 12,030,600 | 37,315,476 | 1.11 |
| 2026-09-09 | 3.19 | 3.14 | 3.19 | 3.12 | -1.26% | 11,596,400 | 36,554,896 | 1.07 |
| 2026-09-08 | 3.15 | 3.18 | 3.20 | 3.13 | +1.27% | 12,934,300 | 41,054,936 | 1.19 |
| 2026-09-07 | 3.11 | 3.14 | 3.15 | 3.10 | +0.64% | 11,349,900 | 35,534,900 | 1.05 |
| 2026-09-04 | 3.11 | 3.12 | 3.18 | 3.09 | +0.65% | 14,176,300 | 44,507,344 | 1.31 |
| 2026-09-03 | 3.18 | 3.10 | 3.21 | 3.10 | -1.90% | 14,163,600 | 44,401,416 | 1.31 |
| 2026-09-02 | 3.18 | 3.16 | 3.20 | 3.12 | -1.56% | 13,392,600 | 42,179,612 | 1.23 |
| 2026-09-01 | 3.13 | 3.21 | 3.25 | 3.12 | +3.22% | 25,350,000 | 80,893,552 | 2.34 |
| 2026-08-31 | 3.14 | 3.11 | 3.16 | 3.10 | -0.96% | 11,407,900 | 35,581,856 | 1.05 |
| 2026-08-28 | 3.09 | 3.14 | 3.16 | 3.09 | +1.29% | 15,047,600 | 47,210,996 | 1.39 |
| 2026-08-27 | 3.07 | 3.10 | 3.15 | 3.07 | +0.32% | 16,674,000 | 51,851,020 | 1.54 |
| 2026-08-26 | 3.07 | 3.09 | 3.12 | 3.06 | +0.65% | 11,134,600 | 34,437,256 | 1.03 |
需要全历史数据与程序化访问？
查看 中锐股份 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=sz002374 获取全部历史日线。