中富通
sz300560 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）
14.22
涨跌幅
-4.24%
成交量
9,593,500 股
成交额
138,598,080 元
换手率
5.13%
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 | 15.15 | 14.22 | 15.17 | 14.20 | -4.24% | 9,593,500 | 138,598,080 | 5.13 |
| 2026-10-13 | 14.20 | 14.85 | 14.87 | 13.77 | +2.56% | 10,634,400 | 153,014,848 | 5.69 |
| 2026-10-12 | 15.20 | 14.48 | 15.84 | 14.45 | -5.30% | 14,191,800 | 212,736,032 | 7.59 |
| 2026-10-09 | 14.74 | 15.29 | 15.30 | 13.95 | +2.89% | 13,160,000 | 191,274,224 | 7.04 |
| 2026-10-08 | 15.53 | 14.86 | 15.70 | 14.61 | -3.38% | 11,639,500 | 174,857,664 | 6.23 |
| 2026-09-30 | 16.20 | 15.38 | 16.36 | 15.33 | -4.65% | 9,371,600 | 145,988,720 | 5.01 |
| 2026-09-29 | 15.78 | 16.13 | 16.45 | 15.58 | +1.32% | 12,123,600 | 193,423,280 | 6.48 |
| 2026-09-28 | 16.98 | 15.92 | 17.20 | 15.68 | -7.39% | 15,044,500 | 241,340,416 | 8.05 |
| 2026-09-24 | 18.00 | 17.19 | 18.06 | 17.08 | -4.92% | 12,534,600 | 218,418,496 | 6.70 |
| 2026-09-23 | 18.95 | 18.08 | 19.15 | 18.01 | -3.11% | 13,506,000 | 247,102,256 | 7.22 |
| 2026-09-22 | 18.09 | 18.66 | 18.86 | 18.01 | +3.55% | 16,287,900 | 301,504,224 | 8.71 |
| 2026-09-21 | 18.09 | 18.02 | 18.43 | 17.69 | +0.00% | 9,573,500 | 172,990,192 | 5.12 |
| 2026-09-18 | 18.04 | 18.02 | 18.40 | 17.80 | -0.06% | 9,737,100 | 176,103,008 | 5.21 |
| 2026-09-17 | 17.85 | 18.03 | 18.21 | 17.50 | +0.50% | 9,599,500 | 171,849,584 | 5.13 |
| 2026-09-16 | 17.47 | 17.94 | 17.97 | 17.28 | +2.93% | 10,753,300 | 190,358,096 | 5.75 |
| 2026-09-15 | 17.82 | 17.43 | 18.00 | 17.37 | -2.08% | 8,312,500 | 146,624,416 | 4.45 |
| 2026-09-14 | 18.10 | 17.80 | 18.16 | 17.55 | -2.31% | 8,198,900 | 145,999,152 | 4.39 |
| 2026-09-11 | 18.20 | 18.22 | 18.66 | 17.55 | -0.98% | 13,386,100 | 241,357,968 | 7.16 |
| 2026-09-10 | 18.58 | 18.40 | 18.65 | 18.26 | -0.59% | 7,349,600 | 135,284,528 | 3.93 |
| 2026-09-09 | 18.41 | 18.51 | 18.75 | 18.14 | +1.15% | 9,554,300 | 176,118,848 | 5.11 |
| 2026-09-08 | 18.30 | 18.30 | 18.62 | 17.81 | -0.27% | 12,616,900 | 229,483,136 | 6.75 |
| 2026-09-07 | 17.46 | 18.35 | 18.49 | 17.46 | +5.16% | 12,710,900 | 230,465,888 | 6.80 |
| 2026-09-04 | 17.81 | 17.45 | 18.17 | 17.28 | -1.69% | 9,065,900 | 160,844,672 | 4.85 |
| 2026-09-03 | 18.20 | 17.75 | 18.36 | 17.62 | -2.47% | 8,572,800 | 153,613,088 | 4.59 |
| 2026-09-02 | 18.59 | 18.20 | 18.74 | 17.81 | -2.10% | 10,743,300 | 193,678,016 | 5.75 |
| 2026-09-01 | 18.20 | 18.59 | 18.68 | 18.05 | +2.09% | 14,869,000 | 274,117,696 | 7.95 |
| 2026-08-31 | 18.19 | 18.21 | 18.49 | 17.88 | -2.20% | 11,626,300 | 211,612,960 | 6.22 |
| 2026-08-28 | 18.60 | 18.62 | 18.98 | 18.40 | +0.65% | 11,907,000 | 222,476,128 | 6.37 |
| 2026-08-27 | 17.87 | 18.50 | 18.60 | 17.67 | +4.11% | 14,870,300 | 271,702,368 | 7.95 |
| 2026-08-26 | 17.81 | 17.77 | 18.34 | 17.58 | -0.34% | 10,021,100 | 179,878,496 | 5.36 |
需要全历史数据与程序化访问？
查看 中富通 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=sz300560 获取全部历史日线。