中瓷电子
sz003031 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）
107.67
涨跌幅
-1.87%
成交量
6,010,400 股
成交额
658,990,592 元
换手率
1.33%
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 | 109.41 | 107.67 | 112.13 | 107.00 | -1.87% | 6,010,400 | 658,990,592 | 1.33 |
| 2026-10-13 | 102.78 | 109.72 | 111.50 | 101.50 | +2.60% | 7,967,900 | 852,934,336 | 1.77 |
| 2026-10-12 | 109.01 | 106.94 | 110.80 | 105.83 | -2.77% | 5,554,500 | 599,926,976 | 1.23 |
| 2026-10-09 | 109.13 | 109.99 | 110.69 | 101.18 | -0.59% | 9,434,200 | 1,003,598,976 | 2.09 |
| 2026-10-08 | 118.89 | 110.64 | 120.16 | 108.77 | -6.90% | 9,003,400 | 1,014,512,000 | 2.00 |
| 2026-09-30 | 119.59 | 118.84 | 122.50 | 117.06 | +0.23% | 6,094,300 | 727,477,888 | 1.35 |
| 2026-09-29 | 117.12 | 118.57 | 119.98 | 115.71 | +1.35% | 6,540,200 | 769,103,872 | 1.45 |
| 2026-09-28 | 129.28 | 116.99 | 129.28 | 116.42 | -9.56% | 10,303,400 | 1,239,722,880 | 2.28 |
| 2026-09-24 | 134.59 | 129.35 | 136.23 | 129.28 | -3.90% | 8,220,900 | 1,086,757,376 | 1.82 |
| 2026-09-23 | 133.59 | 134.60 | 136.70 | 131.37 | +0.70% | 8,396,500 | 1,125,593,984 | 1.86 |
| 2026-09-22 | 138.58 | 133.66 | 139.15 | 132.97 | -2.40% | 11,241,500 | 1,526,565,504 | 2.49 |
| 2026-09-21 | 136.67 | 136.95 | 139.48 | 135.85 | +1.07% | 12,162,200 | 1,669,957,120 | 2.70 |
| 2026-09-18 | 139.02 | 135.50 | 139.90 | 134.60 | -1.38% | 16,202,100 | 2,209,021,440 | 3.59 |
| 2026-09-17 | 137.70 | 137.40 | 143.42 | 136.49 | -0.23% | 21,869,700 | 3,043,055,360 | 4.85 |
| 2026-09-16 | 127.00 | 137.72 | 137.72 | 126.01 | +10.00% | 6,114,000 | 825,492,928 | 1.36 |
| 2026-09-15 | 122.91 | 125.20 | 129.43 | 122.45 | +1.89% | 10,879,600 | 1,372,993,920 | 2.41 |
| 2026-09-14 | 115.26 | 122.88 | 125.18 | 113.69 | +4.08% | 11,318,400 | 1,371,613,440 | 2.51 |
| 2026-09-11 | 117.00 | 118.06 | 119.91 | 113.00 | -1.71% | 9,174,000 | 1,074,966,144 | 2.03 |
| 2026-09-10 | 118.00 | 120.12 | 125.55 | 116.66 | -0.40% | 10,044,000 | 1,225,760,128 | 2.23 |
| 2026-09-09 | 122.00 | 120.60 | 124.95 | 118.01 | +1.56% | 12,414,800 | 1,504,043,904 | 2.75 |
| 2026-09-08 | 120.18 | 118.75 | 121.00 | 116.88 | -1.63% | 7,218,100 | 859,074,624 | 1.60 |
| 2026-09-07 | 115.37 | 120.72 | 121.85 | 115.00 | +6.10% | 9,266,700 | 1,103,397,760 | 2.05 |
| 2026-09-04 | 120.65 | 113.78 | 121.49 | 112.40 | -5.49% | 10,051,800 | 1,169,718,272 | 2.23 |
| 2026-09-03 | 119.52 | 120.39 | 120.94 | 117.20 | +1.24% | 7,067,600 | 841,051,968 | 1.57 |
| 2026-09-02 | 119.50 | 118.92 | 121.30 | 117.50 | -2.67% | 7,672,700 | 914,723,008 | 1.70 |
| 2026-09-01 | 127.08 | 122.18 | 127.65 | 120.60 | -4.17% | 9,529,800 | 1,166,121,344 | 2.11 |
| 2026-08-31 | 122.88 | 127.49 | 128.00 | 122.64 | +0.66% | 8,760,500 | 1,105,187,712 | 1.94 |
| 2026-08-28 | 130.05 | 126.65 | 133.20 | 126.60 | -3.58% | 10,170,400 | 1,319,807,744 | 2.25 |
| 2026-08-27 | 129.19 | 131.35 | 133.38 | 126.40 | +3.49% | 12,051,600 | 1,568,881,792 | 2.67 |
| 2026-08-26 | 128.61 | 126.92 | 131.45 | 123.83 | -0.84% | 10,945,100 | 1,397,888,512 | 2.43 |
需要全历史数据与程序化访问？
查看 中瓷电子 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=sz003031 获取全部历史日线。