中粮资本
sz002423 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）
9.14
涨跌幅
-0.98%
成交量
10,598,400 股
成交额
97,076,800 元
换手率
0.46%
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 | 9.18 | 9.14 | 9.25 | 9.10 | -0.98% | 10,598,400 | 97,076,800 | 0.46 |
| 2026-10-13 | 9.12 | 9.23 | 9.30 | 9.06 | +0.87% | 16,912,400 | 155,778,544 | 0.73 |
| 2026-10-12 | 9.18 | 9.15 | 9.24 | 9.11 | -0.33% | 10,226,600 | 93,690,312 | 0.44 |
| 2026-10-09 | 9.06 | 9.18 | 9.19 | 9.00 | +0.99% | 12,684,400 | 115,600,608 | 0.55 |
| 2026-10-08 | 9.14 | 9.09 | 9.24 | 9.04 | -0.55% | 9,481,100 | 86,597,992 | 0.41 |
| 2026-09-30 | 9.15 | 9.14 | 9.19 | 9.09 | +0.33% | 5,748,400 | 52,524,904 | 0.25 |
| 2026-09-29 | 9.04 | 9.11 | 9.17 | 9.01 | +0.66% | 8,512,900 | 77,688,368 | 0.37 |
| 2026-09-28 | 9.05 | 9.05 | 9.16 | 8.98 | +0.00% | 9,814,700 | 88,888,696 | 0.43 |
| 2026-09-24 | 9.24 | 9.05 | 9.24 | 9.02 | -1.95% | 9,881,400 | 89,939,904 | 0.43 |
| 2026-09-23 | 9.30 | 9.23 | 9.34 | 9.22 | -1.28% | 8,089,700 | 74,982,552 | 0.35 |
| 2026-09-22 | 9.32 | 9.35 | 9.42 | 9.26 | +0.32% | 12,336,300 | 115,271,328 | 0.54 |
| 2026-09-21 | 9.20 | 9.32 | 9.35 | 9.14 | +1.30% | 14,494,400 | 133,603,192 | 0.63 |
| 2026-09-18 | 9.20 | 9.20 | 9.24 | 9.13 | +0.44% | 11,906,600 | 109,403,816 | 0.52 |
| 2026-09-17 | 9.17 | 9.16 | 9.22 | 9.09 | -0.87% | 9,578,600 | 87,645,968 | 0.42 |
| 2026-09-16 | 9.05 | 9.24 | 9.28 | 8.96 | +1.65% | 13,179,800 | 120,507,136 | 0.57 |
| 2026-09-15 | 9.19 | 9.09 | 9.23 | 9.07 | -1.52% | 11,372,000 | 103,749,560 | 0.49 |
| 2026-09-14 | 9.31 | 9.23 | 9.35 | 9.19 | -1.39% | 15,674,100 | 144,820,880 | 0.68 |
| 2026-09-11 | 9.53 | 9.36 | 9.61 | 9.35 | -4.78% | 26,270,000 | 247,655,264 | 1.14 |
| 2026-09-10 | 9.80 | 9.83 | 9.90 | 9.72 | +0.31% | 15,608,100 | 153,052,128 | 0.68 |
| 2026-09-09 | 9.83 | 9.80 | 9.90 | 9.71 | -1.01% | 14,776,500 | 144,643,904 | 0.64 |
| 2026-09-08 | 9.73 | 9.90 | 9.95 | 9.63 | +2.06% | 24,934,100 | 246,084,304 | 1.08 |
| 2026-09-07 | 9.75 | 9.70 | 9.86 | 9.67 | -1.32% | 18,296,200 | 178,117,216 | 0.79 |
| 2026-09-04 | 9.75 | 9.83 | 9.92 | 9.73 | +1.34% | 21,773,100 | 214,606,992 | 0.94 |
| 2026-09-03 | 9.68 | 9.70 | 9.85 | 9.67 | +0.00% | 17,278,900 | 168,578,112 | 0.75 |
| 2026-09-02 | 9.97 | 9.70 | 10.00 | 9.66 | -3.19% | 31,229,600 | 305,540,800 | 1.36 |
| 2026-09-01 | 9.80 | 10.02 | 10.39 | 9.78 | +1.83% | 41,642,100 | 420,775,648 | 1.81 |
| 2026-08-31 | 9.89 | 9.84 | 10.00 | 9.75 | -0.51% | 28,797,400 | 282,303,648 | 1.25 |
| 2026-08-28 | 10.01 | 9.89 | 10.12 | 9.83 | -0.90% | 37,014,600 | 368,114,624 | 1.61 |
| 2026-08-27 | 9.65 | 9.98 | 10.00 | 9.61 | +2.67% | 47,693,200 | 468,519,008 | 2.07 |
| 2026-08-26 | 9.57 | 9.72 | 9.79 | 9.49 | +1.04% | 46,462,000 | 450,538,528 | 2.02 |
需要全历史数据与程序化访问？
查看 中粮资本 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=sz002423 获取全部历史日线。