中农联合

sz003042 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）

13.85

涨跌幅

-4.55%

成交量

3,476,300 股

成交额

49,366,024 元

换手率

2.46%

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	14.49	13.85	14.95	13.80	-4.55%	3,476,300	49,366,024	2.46
2026-10-13	13.76	14.51	14.55	13.65	+3.57%	4,776,900	67,712,800	3.38
2026-10-12	14.35	14.01	14.48	13.91	-2.57%	3,755,500	52,880,356	2.65
2026-10-09	14.25	14.38	14.46	13.80	+0.98%	3,284,500	46,339,332	2.32
2026-10-08	14.40	14.24	14.68	14.01	-1.11%	2,853,800	40,920,976	2.02
2026-09-30	14.36	14.40	14.54	14.24	+0.91%	2,686,300	38,706,200	1.90
2026-09-29	14.00	14.27	14.45	13.71	+0.71%	5,134,100	73,020,592	3.63
2026-09-28	14.29	14.17	15.00	13.92	-0.84%	9,360,100	132,990,224	6.61
2026-09-24	14.56	14.29	15.13	14.10	-0.07%	9,713,300	140,974,144	6.86
2026-09-23	14.44	14.30	14.49	14.16	-1.52%	1,812,100	25,912,482	1.28
2026-09-22	14.41	14.52	14.60	14.22	+0.83%	2,158,400	31,110,032	1.53
2026-09-21	13.99	14.40	14.49	13.83	+3.23%	2,574,000	36,634,888	1.82
2026-09-18	14.18	13.95	14.18	13.79	-0.78%	2,492,400	34,820,364	1.76
2026-09-17	13.80	14.06	14.17	13.61	+1.30%	3,399,000	47,290,696	2.40
2026-09-16	13.68	13.88	14.07	13.68	+0.22%	2,645,600	36,781,856	1.87
2026-09-15	14.41	13.85	14.44	13.79	-3.55%	3,693,300	51,604,232	2.61
2026-09-14	14.38	14.36	14.53	14.11	-0.35%	3,889,200	55,705,592	2.75
2026-09-11	14.69	14.41	15.28	14.21	-3.35%	5,271,100	76,612,688	3.73
2026-09-10	15.56	14.91	15.64	14.88	-3.68%	4,967,800	74,909,608	3.51
2026-09-09	15.51	15.48	15.84	15.28	-0.19%	7,691,700	119,461,024	5.44
2026-09-08	14.86	15.51	16.17	14.86	+4.37%	10,939,000	169,102,288	7.73
2026-09-07	14.30	14.86	14.89	14.30	+3.34%	5,213,700	76,803,856	3.68
2026-09-04	14.25	14.38	14.66	14.14	+0.42%	4,518,600	65,368,024	3.19
2026-09-03	14.58	14.32	14.84	14.20	-2.25%	6,258,600	90,194,976	4.42
2026-09-02	14.98	14.65	15.24	14.48	-2.14%	8,166,000	120,865,208	5.77
2026-09-01	14.43	14.97	15.33	14.36	+3.74%	9,923,600	148,438,864	7.01
2026-08-31	14.92	14.43	14.98	14.38	-4.12%	8,158,000	118,839,208	5.77
2026-08-28	14.56	15.05	15.25	14.50	+3.44%	10,831,100	161,590,656	7.65
2026-08-27	14.10	14.55	15.04	14.07	+2.83%	7,354,900	106,726,536	5.20
2026-08-26	13.85	14.15	14.36	13.70	+1.80%	6,338,500	89,917,648	4.48

需要全历史数据与程序化访问？查看中农联合日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003042 获取全部历史日线。