中颖电子
sz300327 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）
22.07
涨跌幅
-1.82%
成交量
5,620,700 股
成交额
125,606,632 元
换手率
1.66%
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 | 22.42 | 22.07 | 22.99 | 22.02 | -1.82% | 5,620,700 | 125,606,632 | 1.66 |
| 2026-10-13 | 22.54 | 22.48 | 22.71 | 21.93 | -1.96% | 8,221,100 | 183,602,608 | 2.43 |
| 2026-10-12 | 23.48 | 22.93 | 23.49 | 22.71 | -3.25% | 6,035,100 | 138,970,528 | 1.78 |
| 2026-10-09 | 23.44 | 23.70 | 23.93 | 22.52 | -0.34% | 10,078,800 | 234,922,560 | 2.97 |
| 2026-10-08 | 24.62 | 23.78 | 24.88 | 23.52 | -4.00% | 8,465,100 | 204,017,104 | 2.50 |
| 2026-09-30 | 25.35 | 24.77 | 25.45 | 24.55 | -2.09% | 6,388,300 | 159,080,432 | 1.89 |
| 2026-09-29 | 25.18 | 25.30 | 25.76 | 25.02 | -0.32% | 8,005,600 | 202,587,456 | 2.36 |
| 2026-09-28 | 26.03 | 25.38 | 26.20 | 25.15 | -2.72% | 13,973,300 | 358,242,624 | 4.12 |
| 2026-09-24 | 26.53 | 26.09 | 26.67 | 25.90 | -2.39% | 16,698,800 | 436,415,616 | 4.93 |
| 2026-09-23 | 26.05 | 26.73 | 26.77 | 25.97 | +2.26% | 11,800,400 | 311,483,872 | 3.48 |
| 2026-09-22 | 25.85 | 26.14 | 26.38 | 25.75 | +2.51% | 12,450,200 | 324,980,288 | 3.67 |
| 2026-09-21 | 25.33 | 25.50 | 25.67 | 25.25 | +0.31% | 7,930,000 | 201,832,016 | 2.34 |
| 2026-09-18 | 25.20 | 25.42 | 25.58 | 25.05 | +2.09% | 10,701,800 | 271,325,440 | 3.16 |
| 2026-09-17 | 24.80 | 24.90 | 25.10 | 24.61 | -0.12% | 6,848,800 | 170,177,472 | 2.02 |
| 2026-09-16 | 24.14 | 24.93 | 25.20 | 24.06 | +3.10% | 11,600,100 | 287,703,360 | 3.42 |
| 2026-09-15 | 24.11 | 24.18 | 24.45 | 23.91 | -0.29% | 7,697,300 | 185,985,760 | 2.27 |
| 2026-09-14 | 23.42 | 24.25 | 24.35 | 23.14 | +3.72% | 8,915,300 | 214,328,736 | 2.63 |
| 2026-09-11 | 23.65 | 23.38 | 23.69 | 22.91 | -2.09% | 8,927,800 | 207,638,320 | 2.63 |
| 2026-09-10 | 24.10 | 23.88 | 24.16 | 23.82 | -1.32% | 4,629,900 | 110,817,408 | 1.37 |
| 2026-09-09 | 24.20 | 24.20 | 24.65 | 24.05 | +0.00% | 6,390,600 | 155,399,712 | 1.89 |
| 2026-09-08 | 24.52 | 24.20 | 24.59 | 23.98 | -1.67% | 8,100,600 | 196,549,808 | 2.39 |
| 2026-09-07 | 24.80 | 24.61 | 25.09 | 24.55 | -0.73% | 6,886,600 | 170,573,712 | 2.03 |
| 2026-09-04 | 25.13 | 24.79 | 25.47 | 24.45 | -0.36% | 12,652,400 | 315,508,160 | 3.73 |
| 2026-09-03 | 24.75 | 24.88 | 25.07 | 24.50 | +1.18% | 8,174,000 | 202,397,376 | 2.41 |
| 2026-09-02 | 24.60 | 24.59 | 24.83 | 24.42 | -0.85% | 7,230,100 | 177,858,768 | 2.13 |
| 2026-09-01 | 25.45 | 24.80 | 25.45 | 24.69 | -1.74% | 10,138,000 | 252,310,880 | 2.99 |
| 2026-08-31 | 23.98 | 25.24 | 25.34 | 23.89 | +4.21% | 13,051,600 | 323,960,416 | 3.85 |
| 2026-08-28 | 24.19 | 24.22 | 24.62 | 24.10 | +0.00% | 10,747,600 | 261,662,560 | 3.17 |
| 2026-08-27 | 23.45 | 24.22 | 24.28 | 23.33 | +3.55% | 12,657,500 | 302,509,888 | 3.74 |
| 2026-08-26 | 23.10 | 23.39 | 24.40 | 23.10 | +2.86% | 15,551,600 | 368,109,920 | 4.59 |
需要全历史数据与程序化访问？
查看 中颖电子 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=sz300327 获取全部历史日线。