中青宝
sz300052 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）
10.88
涨跌幅
+3.62%
成交量
26,384,700 股
成交额
284,788,064 元
换手率
10.08%
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 | 10.43 | 10.88 | 11.14 | 10.24 | +3.62% | 26,384,700 | 284,788,064 | 10.08 |
| 2026-10-13 | 10.12 | 10.50 | 10.54 | 9.95 | +1.94% | 10,758,600 | 110,734,040 | 4.11 |
| 2026-10-12 | 10.23 | 10.30 | 10.38 | 10.12 | +0.10% | 8,766,100 | 90,081,232 | 3.35 |
| 2026-10-09 | 10.12 | 10.29 | 10.36 | 9.69 | +1.78% | 10,435,600 | 104,840,488 | 3.99 |
| 2026-10-08 | 10.15 | 10.11 | 10.47 | 10.01 | -0.30% | 8,286,600 | 84,585,976 | 3.16 |
| 2026-09-30 | 10.41 | 10.14 | 10.65 | 10.12 | -0.78% | 8,359,200 | 85,892,896 | 3.19 |
| 2026-09-29 | 9.96 | 10.22 | 10.32 | 9.90 | +2.30% | 7,299,800 | 74,361,704 | 2.79 |
| 2026-09-28 | 10.13 | 9.99 | 10.19 | 9.81 | -1.38% | 6,926,300 | 68,943,504 | 2.65 |
| 2026-09-24 | 10.26 | 10.13 | 10.30 | 10.10 | -1.17% | 5,632,400 | 57,274,016 | 2.15 |
| 2026-09-23 | 10.57 | 10.25 | 10.59 | 10.22 | -3.30% | 8,901,300 | 91,892,024 | 3.40 |
| 2026-09-22 | 10.50 | 10.60 | 10.74 | 10.45 | +1.44% | 11,294,800 | 119,625,168 | 4.31 |
| 2026-09-21 | 10.27 | 10.45 | 10.53 | 10.26 | +1.85% | 9,073,300 | 94,687,600 | 3.47 |
| 2026-09-18 | 10.23 | 10.26 | 10.39 | 10.22 | +0.88% | 7,643,300 | 78,661,872 | 2.92 |
| 2026-09-17 | 10.27 | 10.17 | 10.32 | 9.99 | -0.97% | 7,093,900 | 71,964,600 | 2.71 |
| 2026-09-16 | 10.13 | 10.27 | 10.33 | 9.95 | +1.28% | 7,636,100 | 77,887,608 | 2.92 |
| 2026-09-15 | 10.51 | 10.14 | 10.62 | 10.14 | -3.24% | 9,511,200 | 98,030,168 | 3.63 |
| 2026-09-14 | 10.83 | 10.48 | 10.83 | 10.44 | -1.13% | 9,222,300 | 97,313,536 | 3.52 |
| 2026-09-11 | 10.72 | 10.60 | 10.82 | 10.55 | -2.93% | 10,543,400 | 112,398,080 | 4.03 |
| 2026-09-10 | 11.02 | 10.92 | 11.07 | 10.84 | -1.53% | 9,178,100 | 100,204,936 | 3.51 |
| 2026-09-09 | 11.42 | 11.09 | 11.50 | 11.06 | -4.23% | 15,438,000 | 172,667,440 | 5.90 |
| 2026-09-08 | 11.47 | 11.58 | 11.64 | 11.24 | +0.96% | 16,272,700 | 187,246,352 | 6.21 |
| 2026-09-07 | 11.50 | 11.47 | 11.89 | 11.43 | -1.55% | 19,741,900 | 229,333,120 | 7.54 |
| 2026-09-04 | 11.29 | 11.65 | 11.92 | 11.15 | +1.57% | 25,575,800 | 295,518,656 | 9.77 |
| 2026-09-03 | 11.19 | 11.47 | 11.75 | 11.08 | +2.50% | 23,285,300 | 267,415,280 | 8.89 |
| 2026-09-02 | 10.90 | 11.19 | 11.66 | 10.90 | +0.99% | 20,437,300 | 229,879,104 | 7.80 |
| 2026-09-01 | 10.91 | 11.08 | 11.37 | 10.88 | +2.40% | 18,614,100 | 207,226,480 | 7.11 |
| 2026-08-31 | 10.29 | 10.82 | 10.91 | 10.21 | +2.27% | 12,432,500 | 133,014,624 | 4.75 |
| 2026-08-28 | 10.66 | 10.58 | 10.79 | 10.53 | -1.67% | 11,294,200 | 120,203,384 | 4.31 |
| 2026-08-27 | 10.60 | 10.76 | 10.80 | 10.56 | +0.84% | 8,862,100 | 95,173,968 | 3.38 |
| 2026-08-26 | 10.61 | 10.67 | 10.75 | 10.52 | -0.09% | 7,194,200 | 76,608,872 | 2.75 |
需要全历史数据与程序化访问？
查看 中青宝 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=sz300052 获取全部历史日线。