中晶科技

sz003026 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）

28.85

涨跌幅

-3.35%

成交量

9,136,500 股

成交额

267,663,936 元

换手率

6.34%

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	29.57	28.85	30.00	28.81	-3.35%	9,136,500	267,663,936	6.34
2026-10-13	28.60	29.85	30.20	28.01	+0.84%	12,014,800	351,947,648	8.33
2026-10-12	30.00	29.60	30.65	29.04	-1.82%	11,032,300	328,654,656	7.65
2026-10-09	30.55	30.15	31.30	28.87	-2.27%	13,900,400	416,286,336	9.64
2026-10-08	32.12	30.85	32.69	30.56	-4.78%	11,960,400	376,448,320	8.30
2026-09-30	33.71	32.40	33.80	32.02	-2.76%	12,609,400	411,008,416	8.75
2026-09-29	33.79	33.32	34.58	33.15	-1.51%	16,762,700	564,137,664	11.63
2026-09-28	35.46	33.83	35.77	32.91	-4.84%	24,799,700	845,662,912	17.20
2026-09-24	35.30	35.55	37.44	35.28	-1.25%	31,686,100	1,154,683,904	21.98
2026-09-23	35.82	36.00	36.48	34.24	+0.95%	33,921,900	1,199,464,576	23.53
2026-09-22	37.52	35.66	37.52	35.25	-5.89%	40,233,800	1,459,362,560	27.91
2026-09-21	37.21	37.89	37.95	35.82	+1.85%	46,925,900	1,726,647,680	32.55
2026-09-18	40.70	37.20	40.70	36.75	+0.54%	57,166,000	2,225,844,736	39.65
2026-09-17	37.00	37.00	37.00	36.00	+9.99%	15,190,300	560,828,096	10.54
2026-09-16	31.77	33.64	33.64	31.51	+10.01%	15,477,100	509,792,032	10.74
2026-09-15	27.60	30.58	30.58	27.60	+10.00%	20,897,300	624,599,040	14.50
2026-09-14	26.90	27.80	28.11	26.60	+2.17%	4,643,800	127,723,624	3.22
2026-09-11	27.31	27.21	27.41	26.36	-1.48%	4,449,500	119,795,320	3.09
2026-09-10	27.50	27.62	28.01	27.30	-0.11%	3,415,800	94,469,000	2.37
2026-09-09	27.59	27.65	28.35	27.52	+0.58%	4,911,700	137,065,776	3.41
2026-09-08	28.00	27.49	28.25	27.41	-1.86%	4,423,200	122,858,440	3.07
2026-09-07	27.70	28.01	28.18	27.58	+1.63%	4,090,900	114,402,856	2.84
2026-09-04	28.65	27.56	28.99	27.29	-2.92%	5,783,200	162,778,512	4.01
2026-09-03	28.89	28.39	29.23	28.17	+0.25%	4,499,400	128,538,264	3.12
2026-09-02	28.30	28.32	28.56	27.92	-1.60%	4,407,500	124,458,168	3.06
2026-09-01	29.51	28.78	29.61	28.56	-1.74%	4,649,700	134,098,272	3.23
2026-08-31	28.51	29.29	29.37	28.38	+0.17%	5,324,000	153,796,112	3.69
2026-08-28	29.65	29.24	30.05	29.21	-1.71%	4,721,000	139,567,904	3.27
2026-08-27	28.51	29.75	29.96	28.51	+3.88%	6,040,500	177,191,248	4.19
2026-08-26	29.11	28.64	29.20	28.38	-1.24%	3,866,700	111,192,248	2.68

需要全历史数据与程序化访问？查看中晶科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003026 获取全部历史日线。