中欣氟材
sz002915 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）
15.79
涨跌幅
-2.71%
成交量
3,856,300 股
成交额
62,223,756 元
换手率
1.28%
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 | 16.23 | 15.79 | 16.43 | 15.75 | -2.71% | 3,856,300 | 62,223,756 | 1.28 |
| 2026-10-13 | 15.89 | 16.23 | 16.32 | 15.70 | +0.37% | 4,272,200 | 68,378,992 | 1.42 |
| 2026-10-12 | 16.55 | 16.17 | 16.72 | 16.15 | -2.94% | 4,207,500 | 68,755,096 | 1.40 |
| 2026-10-09 | 16.31 | 16.66 | 16.66 | 15.98 | +2.21% | 7,130,300 | 117,147,096 | 2.37 |
| 2026-10-08 | 16.28 | 16.30 | 16.58 | 16.19 | +0.37% | 3,644,200 | 59,707,608 | 1.21 |
| 2026-09-30 | 16.60 | 16.24 | 16.60 | 16.22 | -0.18% | 3,455,400 | 56,374,144 | 1.15 |
| 2026-09-29 | 16.20 | 16.27 | 16.45 | 16.10 | +0.43% | 3,626,300 | 59,290,832 | 1.20 |
| 2026-09-28 | 16.75 | 16.20 | 17.00 | 16.11 | -3.69% | 5,074,300 | 82,980,992 | 1.69 |
| 2026-09-24 | 16.99 | 16.82 | 17.14 | 16.81 | -1.35% | 3,675,200 | 62,284,852 | 1.22 |
| 2026-09-23 | 17.28 | 17.05 | 17.29 | 17.00 | -1.33% | 4,458,400 | 76,066,040 | 1.48 |
| 2026-09-22 | 17.56 | 17.28 | 17.58 | 17.25 | -1.03% | 5,908,400 | 102,644,472 | 1.96 |
| 2026-09-21 | 17.38 | 17.46 | 17.50 | 17.33 | +0.46% | 5,470,500 | 95,278,448 | 1.82 |
| 2026-09-18 | 17.22 | 17.38 | 17.38 | 17.10 | +2.00% | 6,543,700 | 113,159,352 | 2.17 |
| 2026-09-17 | 17.16 | 17.04 | 17.31 | 16.93 | -1.27% | 5,184,900 | 88,692,248 | 1.72 |
| 2026-09-16 | 16.78 | 17.26 | 17.35 | 16.73 | +1.95% | 6,733,700 | 115,468,592 | 2.24 |
| 2026-09-15 | 16.90 | 16.93 | 17.29 | 16.81 | -0.41% | 5,885,100 | 100,535,536 | 1.96 |
| 2026-09-14 | 16.92 | 17.00 | 17.18 | 16.89 | -0.99% | 5,517,300 | 93,844,952 | 1.83 |
| 2026-09-11 | 17.52 | 17.17 | 17.58 | 16.80 | -4.77% | 12,666,800 | 216,496,176 | 4.21 |
| 2026-09-10 | 18.50 | 18.03 | 18.50 | 18.00 | -4.45% | 13,041,100 | 237,372,480 | 4.33 |
| 2026-09-09 | 18.20 | 18.87 | 18.91 | 17.80 | +3.85% | 24,010,100 | 441,166,016 | 7.98 |
| 2026-09-08 | 18.10 | 18.17 | 18.26 | 17.90 | +0.66% | 11,784,100 | 213,298,528 | 3.92 |
| 2026-09-07 | 18.00 | 18.05 | 18.17 | 17.88 | -0.06% | 9,670,800 | 174,204,608 | 3.21 |
| 2026-09-04 | 18.10 | 18.06 | 18.44 | 17.93 | +0.22% | 9,557,000 | 173,834,928 | 3.18 |
| 2026-09-03 | 18.68 | 18.02 | 18.72 | 18.00 | -2.75% | 13,575,700 | 247,872,848 | 4.51 |
| 2026-09-02 | 18.88 | 18.53 | 18.88 | 18.48 | -2.11% | 10,959,200 | 204,471,520 | 3.64 |
| 2026-09-01 | 18.80 | 18.93 | 19.17 | 18.64 | +0.26% | 20,792,400 | 394,681,696 | 6.91 |
| 2026-08-31 | 18.33 | 18.88 | 19.51 | 18.13 | +0.05% | 30,291,000 | 574,963,328 | 10.06 |
| 2026-08-28 | 17.40 | 18.87 | 18.87 | 17.21 | +10.03% | 27,203,600 | 501,577,248 | 9.04 |
| 2026-08-27 | 16.79 | 17.15 | 17.28 | 16.61 | +2.57% | 6,341,200 | 107,686,192 | 2.11 |
| 2026-08-26 | 16.80 | 16.72 | 16.88 | 16.62 | -0.24% | 4,103,800 | 68,765,440 | 1.36 |
需要全历史数据与程序化访问？
查看 中欣氟材 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=sz002915 获取全部历史日线。