中密控股

sz300470 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）

26.74

涨跌幅

-1.22%

成交量

984,600 股

成交额

26,457,512 元

换手率

0.50%

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	27.05	26.74	27.11	26.69	-1.22%	984,600	26,457,512	0.50
2026-10-13	27.17	27.07	27.33	26.86	-2.59%	1,582,300	42,842,696	0.80
2026-10-12	27.60	27.79	28.05	27.57	+0.83%	1,983,900	55,108,304	1.01
2026-10-09	27.31	27.56	27.62	27.07	+1.14%	1,420,000	38,889,768	0.72
2026-10-08	27.15	27.25	27.49	27.10	+0.41%	894,200	24,410,168	0.45
2026-09-30	27.04	27.14	27.20	26.97	+0.44%	828,800	22,437,012	0.42
2026-09-29	27.07	27.02	27.27	26.94	-0.15%	964,000	26,087,822	0.49
2026-09-28	27.60	27.06	27.60	27.01	-2.03%	1,173,800	31,890,078	0.59
2026-09-24	27.78	27.62	27.98	27.54	-1.18%	978,700	27,149,208	0.50
2026-09-23	27.74	27.95	28.08	27.70	+0.32%	1,022,400	28,552,840	0.52
2026-09-22	27.76	27.86	27.87	27.64	+0.29%	1,551,800	43,109,092	0.79
2026-09-21	27.84	27.78	27.87	27.67	-0.29%	1,194,100	33,169,920	0.61
2026-09-18	27.17	27.86	28.28	27.17	+2.84%	2,684,500	74,527,112	1.36
2026-09-17	27.28	27.09	27.30	27.00	-0.77%	1,048,400	28,386,028	0.53
2026-09-16	27.07	27.30	27.35	26.92	+0.52%	931,600	25,291,648	0.47
2026-09-15	27.01	27.16	27.26	27.01	+0.07%	555,400	15,082,203	0.28
2026-09-14	27.01	27.14	27.29	27.01	-0.18%	546,300	14,844,059	0.28
2026-09-11	27.27	27.19	27.31	27.00	-0.84%	1,452,500	39,419,308	0.74
2026-09-10	27.85	27.42	27.90	27.42	-1.93%	1,271,200	35,087,072	0.64
2026-09-09	27.90	27.96	28.05	27.76	-0.07%	1,013,800	28,253,468	0.51
2026-09-08	27.90	27.98	28.09	27.84	-0.21%	1,246,100	34,866,988	0.63
2026-09-07	27.95	28.04	28.15	27.72	+0.32%	1,169,500	32,730,502	0.59
2026-09-04	27.67	27.95	28.23	27.67	+1.01%	1,675,500	46,947,904	0.85
2026-09-03	27.88	27.67	27.88	27.53	-0.04%	1,339,700	37,092,732	0.68
2026-09-02	28.00	27.68	28.07	27.63	-1.56%	1,715,600	47,585,688	0.87
2026-09-01	28.13	28.12	28.22	27.98	+0.11%	1,629,600	45,829,656	0.83
2026-08-31	27.92	28.09	28.13	27.80	+0.43%	1,550,100	43,420,160	0.79
2026-08-28	27.54	27.97	28.27	27.54	+0.94%	2,255,300	63,064,184	1.14
2026-08-27	27.72	27.71	27.77	27.35	-0.04%	1,702,700	46,945,056	0.86
2026-08-26	27.60	27.72	27.81	27.39	+0.22%	1,856,000	51,383,344	0.94

需要全历史数据与程序化访问？查看中密控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300470 获取全部历史日线。