中南文化
sz002445 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
-0.61%
成交量
43,885,400 股
成交额
143,277,184 元
换手率
1.85%
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 | 3.26 | 3.25 | 3.29 | 3.24 | -0.61% | 43,885,400 | 143,277,184 | 1.85 |
| 2026-10-13 | 3.18 | 3.27 | 3.30 | 3.14 | +1.87% | 66,964,500 | 216,577,440 | 2.83 |
| 2026-10-12 | 3.20 | 3.21 | 3.23 | 3.18 | +0.31% | 50,739,200 | 163,006,768 | 2.14 |
| 2026-10-09 | 3.10 | 3.20 | 3.21 | 3.08 | +2.89% | 68,100,400 | 214,577,712 | 2.88 |
| 2026-10-08 | 3.08 | 3.11 | 3.12 | 3.07 | +0.97% | 31,706,100 | 98,228,304 | 1.34 |
| 2026-09-30 | 3.10 | 3.08 | 3.12 | 3.07 | -0.65% | 32,150,100 | 99,398,512 | 1.36 |
| 2026-09-29 | 3.08 | 3.10 | 3.11 | 3.07 | +0.65% | 24,913,000 | 77,118,688 | 1.05 |
| 2026-09-28 | 3.12 | 3.08 | 3.14 | 3.06 | -0.96% | 40,248,600 | 124,367,248 | 1.70 |
| 2026-09-24 | 3.11 | 3.11 | 3.19 | 3.08 | +0.00% | 57,709,200 | 180,853,808 | 2.44 |
| 2026-09-23 | 3.16 | 3.11 | 3.19 | 3.11 | -1.89% | 44,688,400 | 140,106,160 | 1.89 |
| 2026-09-22 | 3.20 | 3.17 | 3.20 | 3.14 | -0.63% | 40,328,800 | 127,728,432 | 1.70 |
| 2026-09-21 | 3.15 | 3.19 | 3.19 | 3.13 | +0.95% | 43,754,900 | 138,690,864 | 1.85 |
| 2026-09-18 | 3.13 | 3.16 | 3.19 | 3.10 | +0.64% | 47,146,000 | 149,080,096 | 1.99 |
| 2026-09-17 | 3.06 | 3.14 | 3.17 | 2.99 | +1.95% | 88,080,200 | 271,048,640 | 3.72 |
| 2026-09-16 | 3.07 | 3.08 | 3.10 | 3.05 | +0.00% | 33,726,300 | 103,828,080 | 1.43 |
| 2026-09-15 | 3.07 | 3.08 | 3.10 | 3.05 | -0.32% | 34,810,500 | 107,177,624 | 1.47 |
| 2026-09-14 | 3.06 | 3.09 | 3.11 | 3.04 | +0.32% | 39,292,900 | 121,183,840 | 1.66 |
| 2026-09-11 | 3.05 | 3.08 | 3.09 | 3.02 | -0.32% | 54,325,600 | 165,763,904 | 2.30 |
| 2026-09-10 | 3.13 | 3.09 | 3.13 | 3.07 | -2.22% | 52,154,400 | 161,808,080 | 2.20 |
| 2026-09-09 | 3.25 | 3.16 | 3.25 | 3.13 | -3.07% | 74,983,200 | 237,477,376 | 3.17 |
| 2026-09-08 | 3.20 | 3.26 | 3.27 | 3.18 | +1.24% | 65,364,400 | 211,484,800 | 2.76 |
| 2026-09-07 | 3.19 | 3.22 | 3.23 | 3.16 | +1.26% | 67,197,600 | 214,933,904 | 2.84 |
| 2026-09-04 | 3.20 | 3.18 | 3.27 | 3.15 | +0.00% | 87,821,600 | 282,894,080 | 3.71 |
| 2026-09-03 | 3.25 | 3.18 | 3.29 | 3.15 | -2.45% | 104,081,700 | 334,030,144 | 4.40 |
| 2026-09-02 | 3.41 | 3.26 | 3.42 | 3.24 | -5.23% | 117,703,400 | 388,151,712 | 4.97 |
| 2026-09-01 | 3.38 | 3.44 | 3.47 | 3.36 | +0.58% | 141,161,700 | 481,714,496 | 5.97 |
| 2026-08-31 | 3.33 | 3.42 | 3.42 | 3.23 | +0.88% | 154,579,600 | 513,816,704 | 6.53 |
| 2026-08-28 | 3.52 | 3.39 | 3.53 | 3.38 | -7.63% | 240,234,900 | 827,406,080 | 10.15 |
| 2026-08-27 | 3.50 | 3.67 | 3.74 | 3.42 | +1.94% | 279,794,100 | 998,482,560 | 11.82 |
| 2026-08-26 | 4.08 | 3.60 | 4.08 | 3.53 | -2.96% | 400,515,000 | 1,532,764,800 | 16.93 |
需要全历史数据与程序化访问？
查看 中南文化 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=sz002445 获取全部历史日线。