中元股份

sz300018 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）

11.94

涨跌幅

-1.32%

成交量

11,902,100 股

成交额

143,318,160 元

换手率

3.28%

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	12.10	11.94	12.28	11.88	-1.32%	11,902,100	143,318,160	3.28
2026-10-13	11.72	12.10	12.34	11.71	+1.60%	15,997,500	193,225,520	4.40
2026-10-12	12.25	11.91	12.33	11.87	-2.78%	11,414,900	136,815,856	3.14
2026-10-09	11.87	12.25	12.35	11.28	+2.42%	21,850,300	258,197,296	6.01
2026-10-08	11.58	11.96	12.28	11.56	+3.28%	17,281,000	207,945,264	4.76
2026-09-30	11.84	11.58	11.84	11.58	-1.19%	4,438,600	51,921,600	1.22
2026-09-29	11.45	11.72	11.92	11.45	+2.27%	6,300,500	74,057,096	1.73
2026-09-28	11.85	11.46	11.90	11.46	-3.05%	7,942,100	92,391,360	2.19
2026-09-24	12.00	11.82	12.05	11.81	-1.66%	5,731,500	68,264,256	1.58
2026-09-23	12.01	12.02	12.08	11.90	+0.25%	5,950,100	71,405,608	1.64
2026-09-22	11.98	11.99	12.08	11.86	+0.08%	8,368,300	100,275,512	2.30
2026-09-21	12.05	11.98	12.09	11.85	-0.58%	10,216,600	122,487,680	2.81
2026-09-18	11.54	12.05	12.13	11.52	+4.87%	15,858,100	189,590,128	4.37
2026-09-17	11.54	11.49	11.68	11.45	-1.29%	4,557,900	52,524,156	1.25
2026-09-16	11.36	11.64	11.70	11.24	+2.65%	8,438,100	97,476,296	2.32
2026-09-15	11.56	11.34	11.68	11.28	-2.83%	7,315,500	83,769,872	2.01
2026-09-14	11.20	11.67	11.72	11.20	+3.27%	11,736,000	134,798,528	3.23
2026-09-11	11.42	11.30	11.49	11.11	-2.08%	7,433,400	83,553,816	2.05
2026-09-10	11.56	11.54	11.64	11.40	-1.20%	5,967,200	68,677,960	1.64
2026-09-09	11.90	11.68	11.96	11.63	-1.85%	6,292,300	73,974,480	1.73
2026-09-08	11.87	11.90	11.96	11.74	+0.34%	4,875,000	57,791,892	1.34
2026-09-07	12.01	11.86	12.04	11.68	-0.67%	8,718,400	103,187,040	2.40
2026-09-04	12.23	11.94	12.25	11.85	-1.49%	9,104,200	110,161,136	2.51
2026-09-03	12.24	12.12	12.24	11.90	+0.75%	8,402,200	101,465,904	2.31
2026-09-02	12.10	12.03	12.43	12.03	-1.31%	10,066,900	122,503,472	2.77
2026-09-01	11.63	12.19	12.61	11.62	+4.19%	25,450,000	309,500,576	7.01
2026-08-31	11.45	11.70	11.72	11.29	+0.69%	11,084,800	127,420,160	3.05
2026-08-28	11.55	11.62	11.98	11.48	-0.43%	9,726,900	113,966,216	2.68
2026-08-27	11.20	11.67	12.19	11.11	+4.01%	17,783,200	207,507,280	4.89
2026-08-26	11.15	11.22	11.33	11.15	+0.09%	5,043,700	56,701,800	1.39

需要全历史数据与程序化访问？查看中元股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300018 获取全部历史日线。