中远海科

sz002401 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）

12.23

涨跌幅

+0.41%

成交量

4,223,100 股

成交额

51,663,884 元

换手率

1.14%

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	12.18	12.23	12.33	12.09	+0.41%	4,223,100	51,663,884	1.14
2026-10-13	12.18	12.18	12.27	11.92	+0.00%	3,714,100	44,863,752	1.00
2026-10-12	12.25	12.18	12.29	12.10	-0.41%	2,804,900	34,197,468	0.76
2026-10-09	12.00	12.23	12.26	11.75	+1.92%	3,729,200	44,747,996	1.00
2026-10-08	12.08	12.00	12.20	11.97	-0.50%	1,966,500	23,748,918	0.53
2026-09-30	12.15	12.06	12.15	11.99	-0.17%	1,560,200	18,796,844	0.42
2026-09-29	11.92	12.08	12.13	11.91	+0.75%	1,809,200	21,827,686	0.49
2026-09-28	12.00	11.99	12.08	11.90	-0.58%	1,952,500	23,419,886	0.53
2026-09-24	12.13	12.06	12.15	12.00	-0.41%	2,072,200	25,006,980	0.56
2026-09-23	12.20	12.11	12.27	12.10	-1.38%	1,957,900	23,824,776	0.53
2026-09-22	12.28	12.28	12.38	12.24	+0.08%	2,258,000	27,771,700	0.61
2026-09-21	12.09	12.27	12.33	12.06	+1.49%	2,623,000	32,085,968	0.71
2026-09-18	12.13	12.09	12.23	12.02	+0.00%	2,771,800	33,596,096	0.75
2026-09-17	11.93	12.09	12.10	11.84	+0.92%	2,424,600	29,059,580	0.65
2026-09-16	11.93	11.98	12.00	11.81	+0.34%	2,057,600	24,504,608	0.55
2026-09-15	12.20	11.94	12.35	11.91	-1.57%	2,999,900	36,258,100	0.81
2026-09-14	12.24	12.13	12.37	12.11	-0.16%	2,672,300	32,657,672	0.72
2026-09-11	12.35	12.15	12.48	12.12	-2.64%	3,692,000	45,135,608	0.99
2026-09-10	12.64	12.48	12.65	12.40	-1.19%	3,334,600	41,605,496	0.90
2026-09-09	12.40	12.63	12.80	12.33	+1.69%	5,653,600	71,131,384	1.52
2026-09-08	12.40	12.42	12.49	12.32	+0.40%	2,908,200	36,051,716	0.78
2026-09-07	12.40	12.37	12.52	12.30	-0.56%	2,978,200	36,894,716	0.80
2026-09-04	12.35	12.44	12.66	12.33	+0.89%	4,021,600	50,486,120	1.08
2026-09-03	12.44	12.33	12.50	12.32	-0.64%	2,301,200	28,517,990	0.62
2026-09-02	12.43	12.41	12.50	12.33	-0.80%	2,625,200	32,570,862	0.71
2026-09-01	12.39	12.51	12.55	12.33	+1.05%	3,280,700	40,939,440	0.88
2026-08-31	12.21	12.38	12.40	12.16	+0.32%	2,628,100	32,328,498	0.71
2026-08-28	12.28	12.34	12.42	12.28	+0.57%	3,138,700	38,837,968	0.85
2026-08-27	12.34	12.27	12.41	12.22	-0.97%	2,201,200	27,071,724	0.59
2026-08-26	12.42	12.39	12.54	12.32	-0.24%	3,147,600	39,069,056	0.85

需要全历史数据与程序化访问？查看中远海科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002401 获取全部历史日线。