中亚股份
sz300512 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）
7.08
涨跌幅
-3.80%
成交量
3,696,100 股
成交额
26,616,178 元
换手率
1.13%
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 | 7.36 | 7.08 | 7.48 | 7.08 | -3.80% | 3,696,100 | 26,616,178 | 1.13 |
| 2026-10-13 | 7.21 | 7.36 | 7.40 | 6.98 | +0.96% | 4,086,600 | 29,345,598 | 1.25 |
| 2026-10-12 | 7.33 | 7.29 | 7.36 | 7.13 | -0.41% | 4,075,400 | 29,536,774 | 1.25 |
| 2026-10-09 | 7.38 | 7.32 | 7.39 | 7.05 | -0.68% | 4,169,100 | 30,125,048 | 1.28 |
| 2026-10-08 | 7.43 | 7.37 | 7.53 | 7.33 | -0.94% | 3,498,500 | 25,950,956 | 1.07 |
| 2026-09-30 | 7.57 | 7.44 | 7.61 | 7.41 | -1.33% | 2,973,000 | 22,268,228 | 0.91 |
| 2026-09-29 | 7.36 | 7.54 | 7.61 | 7.31 | +1.62% | 3,513,100 | 26,355,220 | 1.08 |
| 2026-09-28 | 7.59 | 7.42 | 7.62 | 7.35 | -2.62% | 5,918,700 | 44,061,796 | 1.81 |
| 2026-09-24 | 7.46 | 7.62 | 7.70 | 7.45 | +2.14% | 4,396,900 | 33,462,920 | 1.35 |
| 2026-09-23 | 7.45 | 7.46 | 7.52 | 7.40 | -0.27% | 2,946,200 | 21,950,040 | 0.90 |
| 2026-09-22 | 7.49 | 7.48 | 7.58 | 7.37 | +0.67% | 4,176,300 | 31,215,186 | 1.28 |
| 2026-09-21 | 7.33 | 7.43 | 7.47 | 7.25 | +1.50% | 3,677,600 | 27,255,392 | 1.13 |
| 2026-09-18 | 7.37 | 7.32 | 7.47 | 7.27 | -0.41% | 3,520,900 | 25,927,746 | 1.08 |
| 2026-09-17 | 7.17 | 7.35 | 7.39 | 7.05 | +2.51% | 4,199,700 | 30,334,052 | 1.29 |
| 2026-09-16 | 7.03 | 7.17 | 7.21 | 7.01 | +1.56% | 3,035,600 | 21,643,874 | 0.93 |
| 2026-09-15 | 7.25 | 7.06 | 7.28 | 7.03 | -2.62% | 3,863,100 | 27,620,214 | 1.18 |
| 2026-09-14 | 7.08 | 7.25 | 7.30 | 6.98 | +2.11% | 5,055,700 | 36,358,252 | 1.55 |
| 2026-09-11 | 7.26 | 7.10 | 7.26 | 7.00 | -1.93% | 4,101,900 | 29,154,294 | 1.26 |
| 2026-09-10 | 7.33 | 7.24 | 7.33 | 7.22 | -2.03% | 2,638,400 | 19,166,184 | 0.81 |
| 2026-09-09 | 7.48 | 7.39 | 7.54 | 7.35 | -0.67% | 2,605,900 | 19,287,794 | 0.80 |
| 2026-09-08 | 7.45 | 7.44 | 7.48 | 7.33 | +0.00% | 3,298,900 | 24,489,836 | 1.01 |
| 2026-09-07 | 7.50 | 7.44 | 7.51 | 7.39 | +0.13% | 2,700,900 | 20,097,312 | 0.83 |
| 2026-09-04 | 7.44 | 7.43 | 7.57 | 7.39 | +0.27% | 3,920,000 | 29,365,410 | 1.20 |
| 2026-09-03 | 7.56 | 7.41 | 7.67 | 7.40 | -1.98% | 5,589,200 | 42,060,724 | 1.71 |
| 2026-09-02 | 7.37 | 7.56 | 7.60 | 7.29 | +1.75% | 4,902,300 | 36,672,216 | 1.50 |
| 2026-09-01 | 7.41 | 7.43 | 7.52 | 7.35 | +0.27% | 4,784,200 | 35,567,868 | 1.47 |
| 2026-08-31 | 7.28 | 7.41 | 7.50 | 7.19 | +1.09% | 4,848,000 | 35,543,000 | 1.49 |
| 2026-08-28 | 7.18 | 7.33 | 7.36 | 7.18 | +2.09% | 4,418,200 | 32,232,872 | 1.35 |
| 2026-08-27 | 7.32 | 7.18 | 7.32 | 7.16 | -2.05% | 4,653,400 | 33,562,404 | 1.43 |
| 2026-08-26 | 7.38 | 7.33 | 7.41 | 7.23 | -0.54% | 3,179,000 | 23,268,928 | 0.97 |
需要全历史数据与程序化访问？
查看 中亚股份 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=sz300512 获取全部历史日线。