中晟高科

sz002778 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）

14.84

涨跌幅

-3.01%

成交量

2,370,900 股

成交额

36,039,296 元

换手率

1.92%

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	15.34	14.84	15.60	14.76	-3.01%	2,370,900	36,039,296	1.92
2026-10-13	15.13	15.30	15.49	14.59	+0.59%	2,527,900	38,144,864	2.04
2026-10-12	15.91	15.21	15.91	15.16	-2.75%	1,851,400	28,522,336	1.50
2026-10-09	15.98	15.64	15.98	15.01	-1.57%	2,525,600	38,995,068	2.04
2026-10-08	15.82	15.89	16.25	15.65	+0.32%	1,478,000	23,560,174	1.19
2026-09-30	16.02	15.84	16.13	15.77	-0.25%	1,219,600	19,403,110	0.99
2026-09-29	15.71	15.88	16.09	15.60	+1.21%	1,837,100	29,277,618	1.48
2026-09-28	15.79	15.69	15.98	15.55	-0.88%	1,723,200	27,117,860	1.39
2026-09-24	15.75	15.83	15.94	15.65	+0.19%	1,627,900	25,747,862	1.32
2026-09-23	16.02	15.80	16.28	15.71	-1.37%	1,329,400	21,051,252	1.07
2026-09-22	16.09	16.02	16.29	15.79	+0.00%	2,289,300	36,670,224	1.85
2026-09-21	15.20	16.02	16.12	15.02	+5.74%	3,465,800	54,260,836	2.80
2026-09-18	15.18	15.15	15.38	14.98	+0.13%	2,260,400	34,267,680	1.83
2026-09-17	15.05	15.13	15.26	14.80	-0.85%	2,496,400	37,533,256	2.02
2026-09-16	15.28	15.26	15.42	15.06	+0.26%	1,756,300	26,740,578	1.42
2026-09-15	15.82	15.22	15.83	15.20	-3.79%	2,961,700	45,850,272	2.39
2026-09-14	15.82	15.82	16.00	15.64	-0.63%	2,080,700	32,982,148	1.68
2026-09-11	16.48	15.92	16.48	15.79	-3.63%	3,343,800	53,520,676	2.70
2026-09-10	17.04	16.52	17.04	16.46	-3.05%	2,103,600	35,163,488	1.70
2026-09-09	16.86	17.04	17.24	16.76	+1.31%	2,545,200	43,271,936	2.06
2026-09-08	16.92	16.82	17.07	16.60	-0.36%	3,115,700	52,165,252	2.52
2026-09-07	16.67	16.88	17.28	16.55	+1.08%	3,824,100	64,666,472	3.09
2026-09-04	17.85	16.70	17.92	16.50	-5.11%	7,801,400	132,778,432	6.30
2026-09-03	16.59	17.60	18.20	16.55	+6.09%	8,113,100	141,780,336	6.56
2026-09-02	16.51	16.59	16.81	16.34	-0.06%	1,963,100	32,375,864	1.59
2026-09-01	16.16	16.60	16.81	16.03	+2.91%	3,061,400	50,724,284	2.47
2026-08-31	15.93	16.13	16.18	15.80	+1.00%	1,960,500	31,485,912	1.58
2026-08-28	15.85	15.97	16.04	15.79	+0.63%	1,697,700	27,051,872	1.37
2026-08-27	15.94	15.87	15.94	15.71	+0.32%	1,627,400	25,758,336	1.32
2026-08-26	15.80	15.82	16.01	15.72	-0.32%	1,616,800	25,603,048	1.31

需要全历史数据与程序化访问？查看中晟高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002778 获取全部历史日线。