中铁装配
sz300374 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）
10.02
涨跌幅
-1.96%
成交量
2,294,400 股
成交额
23,175,242 元
换手率
0.93%
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 | 10.15 | 10.02 | 10.25 | 9.98 | -1.96% | 2,294,400 | 23,175,242 | 0.93 |
| 2026-10-13 | 9.92 | 10.22 | 10.25 | 9.87 | +1.49% | 3,623,300 | 36,586,096 | 1.47 |
| 2026-10-12 | 10.09 | 10.07 | 10.15 | 9.88 | -0.98% | 2,763,400 | 27,694,306 | 1.12 |
| 2026-10-09 | 10.11 | 10.17 | 10.20 | 9.80 | -0.10% | 4,941,000 | 49,318,136 | 2.01 |
| 2026-10-08 | 10.16 | 10.18 | 10.39 | 10.06 | +0.39% | 4,238,600 | 43,279,228 | 1.72 |
| 2026-09-30 | 10.24 | 10.14 | 10.25 | 9.94 | -0.10% | 3,901,300 | 39,378,752 | 1.59 |
| 2026-09-29 | 9.98 | 10.15 | 10.26 | 9.97 | +1.20% | 3,811,200 | 38,656,824 | 1.55 |
| 2026-09-28 | 10.05 | 10.03 | 10.20 | 9.98 | -0.20% | 3,681,500 | 37,030,576 | 1.50 |
| 2026-09-24 | 10.06 | 10.05 | 10.16 | 9.95 | +0.90% | 4,197,600 | 42,191,808 | 1.71 |
| 2026-09-23 | 10.10 | 9.96 | 10.23 | 9.95 | -1.19% | 4,779,600 | 48,056,360 | 1.94 |
| 2026-09-22 | 10.14 | 10.08 | 10.30 | 9.97 | -0.40% | 7,976,000 | 80,583,048 | 3.24 |
| 2026-09-21 | 9.92 | 10.12 | 10.14 | 9.78 | -5.42% | 12,373,900 | 123,294,864 | 5.03 |
| 2026-09-18 | 10.80 | 10.70 | 10.90 | 10.67 | -0.65% | 2,867,500 | 30,886,680 | 1.17 |
| 2026-09-17 | 10.50 | 10.77 | 10.82 | 10.38 | +1.99% | 3,869,400 | 41,076,724 | 1.57 |
| 2026-09-16 | 10.56 | 10.56 | 10.68 | 10.44 | -0.38% | 2,364,500 | 24,991,580 | 0.96 |
| 2026-09-15 | 11.00 | 10.60 | 11.00 | 10.57 | -3.64% | 4,006,400 | 43,035,128 | 1.63 |
| 2026-09-14 | 10.98 | 11.00 | 11.24 | 10.96 | -1.08% | 3,603,900 | 39,865,520 | 1.47 |
| 2026-09-11 | 11.32 | 11.12 | 11.57 | 11.00 | -1.85% | 5,838,400 | 65,394,848 | 2.37 |
| 2026-09-10 | 11.30 | 11.33 | 11.55 | 11.17 | +0.00% | 2,637,200 | 29,979,910 | 1.07 |
| 2026-09-09 | 11.54 | 11.33 | 11.55 | 11.29 | -1.31% | 2,333,600 | 26,521,428 | 0.95 |
| 2026-09-08 | 11.15 | 11.48 | 11.67 | 11.15 | +2.32% | 4,327,000 | 49,566,116 | 1.76 |
| 2026-09-07 | 11.11 | 11.22 | 11.28 | 11.11 | +0.27% | 1,977,200 | 22,166,124 | 0.80 |
| 2026-09-04 | 11.13 | 11.19 | 11.33 | 11.09 | +0.81% | 2,626,100 | 29,486,444 | 1.07 |
| 2026-09-03 | 11.32 | 11.10 | 11.37 | 11.09 | -1.16% | 2,686,700 | 30,092,800 | 1.09 |
| 2026-09-02 | 11.16 | 11.23 | 11.32 | 11.01 | +0.00% | 3,048,100 | 34,061,396 | 1.24 |
| 2026-09-01 | 11.06 | 11.23 | 11.30 | 11.01 | +1.63% | 4,108,700 | 46,119,464 | 1.67 |
| 2026-08-31 | 11.28 | 11.05 | 11.58 | 11.05 | +0.36% | 5,481,000 | 61,365,016 | 2.23 |
| 2026-08-28 | 10.74 | 11.01 | 11.08 | 10.73 | +2.13% | 3,208,800 | 35,049,024 | 1.30 |
| 2026-08-27 | 10.88 | 10.78 | 10.88 | 10.75 | -0.92% | 2,452,400 | 26,484,310 | 1.00 |
| 2026-08-26 | 10.96 | 10.88 | 11.08 | 10.82 | -0.73% | 2,587,400 | 28,243,506 | 1.05 |
需要全历史数据与程序化访问？
查看 中铁装配 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=sz300374 获取全部历史日线。