中京电子

sz002579 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）

16.55

涨跌幅

+0.73%

成交量

135,249,400 股

成交额

2,282,352,896 元

换手率

23.18%

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	17.15	16.55	17.49	16.38	+0.73%	135,249,400	2,282,352,896	23.18
2026-10-13	14.50	16.43	16.43	14.06	+9.97%	82,066,800	1,263,571,200	14.07
2026-10-12	15.56	14.94	15.65	14.92	-4.90%	43,377,500	657,437,824	7.43
2026-10-09	16.01	15.71	16.15	14.79	-4.21%	71,546,500	1,109,208,960	12.26
2026-10-08	16.96	16.40	17.47	16.23	-2.84%	58,145,100	975,603,584	9.97
2026-09-30	18.01	16.88	18.02	16.85	-5.70%	75,714,600	1,305,599,488	12.98
2026-09-29	16.69	17.90	18.30	16.68	+3.47%	102,635,200	1,823,379,456	17.59
2026-09-28	18.39	17.30	18.98	17.30	-9.99%	110,776,900	1,980,713,728	18.99
2026-09-24	18.68	19.22	20.00	18.68	+3.33%	173,270,000	3,361,505,536	29.70
2026-09-23	18.87	18.60	19.27	18.30	-1.48%	84,602,800	1,575,608,064	14.50
2026-09-22	19.66	18.88	19.68	18.68	-2.98%	113,815,000	2,173,721,600	19.51
2026-09-21	19.35	19.46	19.89	19.01	-2.16%	133,896,800	2,593,450,240	22.95
2026-09-18	20.29	19.89	20.49	18.78	-2.88%	159,090,400	3,111,228,416	27.27
2026-09-17	19.64	20.48	21.60	19.10	+4.22%	181,421,700	3,648,834,816	31.10
2026-09-16	18.60	19.65	20.00	18.60	+5.65%	184,957,400	3,577,665,024	31.70
2026-09-15	18.78	18.60	19.79	18.41	-1.01%	205,596,900	3,910,512,896	35.24
2026-09-14	16.15	18.79	18.79	16.13	+10.01%	148,723,400	2,637,352,960	25.49
2026-09-11	16.07	17.08	17.88	16.00	+2.09%	186,737,000	3,140,188,160	32.01
2026-09-10	17.01	16.73	17.25	16.47	-0.48%	151,791,700	2,562,191,104	26.02
2026-09-09	17.74	16.81	17.97	16.59	-1.47%	184,532,500	3,137,493,760	31.63
2026-09-08	16.90	17.06	17.06	16.30	+9.99%	49,407,200	836,608,896	8.47
2026-09-07	14.50	15.51	15.51	14.22	+10.00%	94,767,500	1,441,138,176	16.24
2026-09-04	13.81	14.10	15.11	13.81	+2.62%	117,133,800	1,696,327,040	20.08
2026-09-03	13.99	13.74	14.08	13.50	-0.65%	32,786,100	450,839,904	5.62
2026-09-02	13.80	13.83	14.01	13.63	-1.78%	28,998,000	400,418,752	4.97
2026-09-01	14.70	14.08	14.70	14.03	-4.09%	43,263,200	614,086,784	7.42
2026-08-31	14.01	14.68	14.73	14.00	+2.09%	51,153,500	742,849,024	8.77
2026-08-28	14.69	14.38	14.95	14.36	-0.96%	64,721,500	947,671,232	11.09
2026-08-27	13.68	14.52	14.95	13.63	+6.37%	74,337,500	1,063,581,248	12.74
2026-08-26	14.03	13.65	14.09	13.32	-1.94%	42,218,700	575,288,960	7.24

需要全历史数据与程序化访问？查看中京电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002579 获取全部历史日线。