中来股份
sz300393 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）
5.54
涨跌幅
-3.82%
成交量
10,605,500 股
成交额
59,738,988 元
换手率
1.12%
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 | 5.74 | 5.54 | 5.77 | 5.52 | -3.82% | 10,605,500 | 59,738,988 | 1.12 |
| 2026-10-13 | 5.71 | 5.76 | 5.84 | 5.50 | -0.35% | 18,286,200 | 103,689,464 | 1.94 |
| 2026-10-12 | 5.82 | 5.78 | 5.88 | 5.71 | -0.86% | 12,683,600 | 73,467,888 | 1.34 |
| 2026-10-09 | 5.71 | 5.83 | 5.88 | 5.55 | +1.75% | 15,856,300 | 90,709,848 | 1.68 |
| 2026-10-08 | 5.91 | 5.73 | 5.98 | 5.69 | -2.88% | 14,567,800 | 84,615,848 | 1.54 |
| 2026-09-30 | 5.97 | 5.90 | 5.97 | 5.87 | -0.17% | 10,628,700 | 62,866,540 | 1.13 |
| 2026-09-29 | 5.82 | 5.91 | 5.97 | 5.77 | +1.55% | 10,442,800 | 61,538,624 | 1.11 |
| 2026-09-28 | 6.01 | 5.82 | 6.04 | 5.75 | -2.68% | 16,386,200 | 95,734,984 | 1.74 |
| 2026-09-24 | 6.10 | 5.98 | 6.15 | 5.96 | -2.13% | 12,149,600 | 73,263,848 | 1.29 |
| 2026-09-23 | 6.25 | 6.11 | 6.33 | 6.10 | -1.93% | 12,826,700 | 79,388,408 | 1.36 |
| 2026-09-22 | 6.30 | 6.23 | 6.44 | 6.18 | -0.95% | 18,912,100 | 119,028,960 | 2.00 |
| 2026-09-21 | 6.19 | 6.29 | 6.31 | 6.10 | +2.28% | 22,234,900 | 138,124,256 | 2.36 |
| 2026-09-18 | 5.92 | 6.15 | 6.19 | 5.90 | +5.31% | 25,463,000 | 154,113,808 | 2.70 |
| 2026-09-17 | 5.90 | 5.84 | 5.94 | 5.80 | -1.85% | 12,046,400 | 70,473,160 | 1.28 |
| 2026-09-16 | 5.88 | 5.95 | 5.99 | 5.80 | +1.19% | 10,596,900 | 62,706,924 | 1.12 |
| 2026-09-15 | 6.00 | 5.88 | 6.06 | 5.87 | -2.49% | 11,910,400 | 70,884,136 | 1.26 |
| 2026-09-14 | 5.98 | 6.03 | 6.08 | 5.95 | +0.33% | 11,486,800 | 69,094,704 | 1.22 |
| 2026-09-11 | 6.16 | 6.01 | 6.17 | 5.88 | -3.06% | 19,366,600 | 115,885,552 | 2.05 |
| 2026-09-10 | 6.18 | 6.20 | 6.24 | 6.10 | -0.32% | 12,604,300 | 77,968,072 | 1.34 |
| 2026-09-09 | 6.28 | 6.22 | 6.35 | 6.20 | -0.96% | 13,763,100 | 86,259,944 | 1.46 |
| 2026-09-08 | 6.18 | 6.28 | 6.38 | 6.11 | +2.28% | 18,988,300 | 119,030,624 | 2.01 |
| 2026-09-07 | 6.09 | 6.14 | 6.17 | 6.02 | +0.99% | 15,139,900 | 92,732,376 | 1.60 |
| 2026-09-04 | 6.10 | 6.08 | 6.26 | 6.03 | +0.16% | 22,506,800 | 138,577,312 | 2.38 |
| 2026-09-03 | 6.24 | 6.07 | 6.31 | 6.05 | -2.25% | 16,974,600 | 104,149,312 | 1.80 |
| 2026-09-02 | 6.22 | 6.21 | 6.25 | 6.11 | -0.96% | 12,857,800 | 79,561,424 | 1.36 |
| 2026-09-01 | 6.33 | 6.27 | 6.40 | 6.21 | +0.48% | 19,697,400 | 124,117,912 | 2.09 |
| 2026-08-31 | 6.25 | 6.24 | 6.31 | 6.17 | -0.95% | 15,954,100 | 99,265,760 | 1.69 |
| 2026-08-28 | 6.26 | 6.30 | 6.33 | 6.19 | +1.12% | 15,846,900 | 99,701,704 | 1.68 |
| 2026-08-27 | 6.24 | 6.23 | 6.26 | 6.13 | -0.80% | 18,418,900 | 114,282,848 | 1.95 |
| 2026-08-26 | 6.30 | 6.28 | 6.41 | 6.24 | +0.00% | 20,341,800 | 128,594,928 | 2.15 |
需要全历史数据与程序化访问？
查看 中来股份 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=sz300393 获取全部历史日线。