中岩大地
sz003001 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）
17.60
涨跌幅
-3.24%
成交量
5,212,000 股
成交额
92,607,312 元
换手率
4.56%
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 | 18.11 | 17.60 | 18.45 | 17.55 | -3.24% | 5,212,000 | 92,607,312 | 4.56 |
| 2026-10-13 | 17.37 | 18.19 | 18.56 | 16.97 | +1.90% | 8,660,700 | 153,651,072 | 7.57 |
| 2026-10-12 | 18.41 | 17.85 | 18.55 | 17.75 | -4.29% | 9,161,300 | 165,483,248 | 8.01 |
| 2026-10-09 | 19.44 | 18.65 | 19.91 | 17.74 | -5.28% | 13,429,800 | 247,948,992 | 11.74 |
| 2026-10-08 | 19.31 | 19.69 | 20.50 | 19.31 | +1.49% | 11,533,200 | 229,433,408 | 10.09 |
| 2026-09-30 | 20.41 | 19.40 | 20.66 | 19.36 | -5.00% | 16,991,000 | 336,498,592 | 14.86 |
| 2026-09-29 | 19.97 | 20.42 | 21.81 | 19.84 | +2.98% | 24,304,700 | 507,133,088 | 21.25 |
| 2026-09-28 | 23.20 | 19.83 | 23.20 | 19.62 | -6.02% | 19,151,500 | 389,507,072 | 16.75 |
| 2026-09-24 | 21.39 | 21.10 | 21.88 | 20.87 | -1.86% | 12,244,600 | 261,117,808 | 10.71 |
| 2026-09-23 | 21.37 | 21.50 | 21.76 | 20.81 | +1.99% | 17,856,100 | 379,286,176 | 15.62 |
| 2026-09-22 | 20.72 | 21.08 | 21.99 | 20.50 | +0.96% | 20,467,400 | 436,470,432 | 17.90 |
| 2026-09-21 | 19.82 | 20.88 | 21.02 | 19.38 | +4.40% | 29,997,600 | 611,042,240 | 26.23 |
| 2026-09-18 | 20.69 | 20.00 | 21.93 | 19.35 | -1.57% | 38,018,500 | 774,694,528 | 33.25 |
| 2026-09-17 | 19.03 | 20.32 | 20.32 | 17.92 | +10.02% | 36,350,100 | 714,545,600 | 31.79 |
| 2026-09-16 | 18.47 | 18.47 | 18.47 | 18.46 | +10.01% | 6,354,000 | 117,358,032 | 5.56 |
| 2026-09-15 | 15.85 | 16.79 | 16.96 | 15.60 | +5.93% | 12,925,700 | 214,508,464 | 11.30 |
| 2026-09-14 | 15.56 | 15.85 | 15.94 | 15.40 | +1.86% | 3,672,600 | 57,899,324 | 3.21 |
| 2026-09-11 | 15.76 | 15.56 | 15.91 | 15.39 | -2.63% | 3,246,500 | 50,491,972 | 2.84 |
| 2026-09-10 | 16.14 | 15.98 | 16.14 | 15.88 | -0.99% | 2,510,200 | 40,139,452 | 2.20 |
| 2026-09-09 | 16.17 | 16.14 | 16.24 | 15.98 | -0.19% | 2,885,200 | 46,427,844 | 2.52 |
| 2026-09-08 | 16.18 | 16.17 | 16.38 | 16.10 | -0.06% | 3,492,300 | 56,701,724 | 3.05 |
| 2026-09-07 | 16.27 | 16.18 | 16.45 | 16.11 | -0.49% | 3,685,900 | 59,757,960 | 3.22 |
| 2026-09-04 | 16.26 | 16.26 | 16.69 | 16.18 | -0.06% | 4,633,500 | 76,186,824 | 4.05 |
| 2026-09-03 | 16.50 | 16.27 | 16.55 | 16.05 | -0.73% | 3,719,200 | 60,496,216 | 3.25 |
| 2026-09-02 | 16.16 | 16.39 | 16.53 | 16.06 | +0.06% | 4,032,000 | 65,849,524 | 3.53 |
| 2026-09-01 | 16.12 | 16.38 | 16.47 | 16.05 | +1.61% | 5,243,800 | 85,473,328 | 4.59 |
| 2026-08-31 | 15.85 | 16.12 | 16.13 | 15.73 | +1.19% | 3,983,600 | 63,540,096 | 3.48 |
| 2026-08-28 | 16.08 | 15.93 | 16.15 | 15.83 | -1.79% | 5,807,500 | 92,503,064 | 5.08 |
| 2026-08-27 | 16.04 | 16.22 | 16.28 | 15.86 | +0.87% | 6,363,300 | 102,804,688 | 5.56 |
| 2026-08-26 | 15.75 | 16.08 | 16.19 | 15.56 | +2.42% | 7,617,100 | 121,212,000 | 6.66 |
需要全历史数据与程序化访问？
查看 中岩大地 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=sz003001 获取全部历史日线。