控制台 登录/注册

中原内配

sz002448 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）
10.73
涨跌幅
-0.46%
成交量
10,031,900 股
成交额
108,604,816 元
换手率
1.73%
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 10.75 10.73 10.97 10.70 -0.46% 10,031,900 108,604,816 1.73
2026-10-13 10.48 10.78 11.01 10.26 +2.57% 18,603,700 199,042,976 3.20
2026-10-12 10.52 10.51 10.72 10.46 +0.19% 8,502,200 89,984,728 1.46
2026-10-09 10.55 10.49 10.60 10.20 -1.22% 11,242,600 116,727,240 1.94
2026-10-08 10.80 10.62 11.00 10.57 -2.57% 11,288,600 121,585,392 1.94
2026-09-30 11.05 10.90 11.22 10.67 +1.21% 11,764,700 127,594,400 2.03
2026-09-29 10.73 10.77 10.86 10.60 +0.28% 7,074,000 76,201,280 1.22
2026-09-28 10.89 10.74 10.96 10.66 -1.38% 9,390,800 101,255,576 1.62
2026-09-24 11.02 10.89 11.14 10.82 -1.98% 10,311,700 112,815,520 1.78
2026-09-23 11.24 11.11 11.29 11.08 -1.33% 7,369,000 82,180,744 1.27
2026-09-22 11.49 11.26 11.58 11.20 -1.83% 11,594,400 132,052,720 2.00
2026-09-21 11.28 11.47 11.71 11.28 +1.68% 16,967,100 195,453,408 2.92
2026-09-18 11.20 11.28 11.30 11.14 +0.89% 11,160,200 125,234,016 1.92
2026-09-17 11.16 11.18 11.30 10.99 +0.00% 11,610,500 129,407,520 2.00
2026-09-16 11.25 11.18 11.30 11.02 -0.89% 13,308,300 148,213,776 2.29
2026-09-15 11.44 11.28 11.53 11.27 -1.83% 7,945,000 90,407,536 1.37
2026-09-14 11.53 11.49 11.63 11.25 -0.26% 8,309,600 95,389,904 1.43
2026-09-11 11.92 11.52 11.96 11.41 -4.08% 19,262,100 222,565,792 3.32
2026-09-10 12.25 12.01 12.39 11.84 -0.74% 24,087,200 291,663,584 4.15
2026-09-09 12.10 12.10 12.45 11.78 +3.77% 33,300,800 403,165,536 5.74
2026-09-08 11.96 11.66 11.96 11.61 -2.51% 15,682,400 183,337,584 2.70
2026-09-07 11.68 11.96 12.07 11.68 +2.57% 14,865,800 177,351,152 2.56
2026-09-04 11.95 11.66 12.25 11.60 -1.44% 16,426,000 196,210,096 2.83
2026-09-03 11.75 11.83 11.93 11.63 +1.11% 11,745,400 138,339,648 2.02
2026-09-02 11.87 11.70 11.99 11.61 -2.66% 17,374,200 203,939,776 2.99
2026-09-01 12.16 12.02 12.30 12.01 -1.31% 12,644,500 153,049,472 2.18
2026-08-31 11.91 12.18 12.26 11.80 +0.00% 16,550,000 198,573,872 2.85
2026-08-28 12.19 12.18 12.48 12.09 +0.16% 18,470,500 225,975,856 3.18
2026-08-27 12.16 12.16 12.35 11.68 -2.95% 40,697,200 486,399,872 7.01
2026-08-26 12.65 12.53 12.69 12.26 -0.48% 14,865,700 185,007,808 2.56
需要全历史数据与程序化访问？ 查看 中原内配 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=sz002448 获取全部历史日线。