中旗股份
sz300575 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）
5.84
涨跌幅
-3.47%
成交量
9,905,000 股
成交额
58,703,048 元
换手率
2.86%
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 | 6.04 | 5.84 | 6.10 | 5.82 | -3.47% | 9,905,000 | 58,703,048 | 2.86 |
| 2026-10-13 | 5.95 | 6.05 | 6.09 | 5.88 | +0.67% | 9,354,200 | 56,018,216 | 2.70 |
| 2026-10-12 | 6.18 | 6.01 | 6.20 | 5.97 | -2.91% | 10,470,800 | 63,289,696 | 3.02 |
| 2026-10-09 | 6.09 | 6.19 | 6.19 | 5.98 | +1.31% | 11,161,400 | 68,136,944 | 3.22 |
| 2026-10-08 | 6.11 | 6.11 | 6.18 | 6.03 | +0.00% | 9,604,500 | 58,535,088 | 2.77 |
| 2026-09-30 | 6.13 | 6.11 | 6.18 | 6.08 | +0.16% | 7,928,100 | 48,598,492 | 2.29 |
| 2026-09-29 | 6.06 | 6.10 | 6.15 | 6.02 | +0.33% | 8,495,200 | 51,710,104 | 2.45 |
| 2026-09-28 | 6.22 | 6.08 | 6.24 | 5.96 | -2.72% | 21,803,800 | 132,193,752 | 6.30 |
| 2026-09-24 | 6.32 | 6.25 | 6.33 | 6.17 | -1.11% | 13,244,400 | 82,667,376 | 3.82 |
| 2026-09-23 | 6.38 | 6.32 | 6.41 | 6.26 | -0.94% | 16,689,600 | 105,447,336 | 4.82 |
| 2026-09-22 | 6.35 | 6.38 | 6.55 | 6.25 | +0.47% | 30,691,300 | 197,532,976 | 8.86 |
| 2026-09-21 | 5.91 | 6.35 | 6.39 | 5.85 | +5.66% | 40,565,500 | 249,510,464 | 11.71 |
| 2026-09-18 | 6.29 | 6.01 | 6.31 | 5.96 | -5.35% | 35,020,600 | 210,925,728 | 10.11 |
| 2026-09-17 | 5.90 | 6.35 | 6.41 | 5.82 | +7.08% | 21,006,800 | 128,856,680 | 6.07 |
| 2026-09-16 | 5.87 | 5.93 | 5.97 | 5.82 | +1.02% | 5,439,400 | 32,145,434 | 1.57 |
| 2026-09-15 | 6.02 | 5.87 | 6.03 | 5.85 | -2.49% | 7,840,600 | 46,440,988 | 2.26 |
| 2026-09-14 | 6.00 | 6.02 | 6.06 | 5.90 | +0.67% | 8,546,200 | 51,245,188 | 2.47 |
| 2026-09-11 | 6.08 | 5.98 | 6.11 | 5.85 | -2.29% | 10,894,400 | 64,674,660 | 3.15 |
| 2026-09-10 | 6.26 | 6.12 | 6.29 | 6.10 | -2.70% | 8,370,700 | 51,648,580 | 2.42 |
| 2026-09-09 | 6.28 | 6.29 | 6.34 | 6.22 | +0.16% | 11,441,400 | 71,867,648 | 3.30 |
| 2026-09-08 | 6.11 | 6.28 | 6.31 | 6.10 | +2.95% | 12,598,000 | 78,538,112 | 3.64 |
| 2026-09-07 | 6.13 | 6.10 | 6.14 | 6.06 | -0.81% | 8,635,100 | 52,588,668 | 2.49 |
| 2026-09-04 | 6.15 | 6.15 | 6.19 | 6.07 | +0.82% | 9,290,300 | 57,009,780 | 2.68 |
| 2026-09-03 | 6.22 | 6.10 | 6.26 | 6.09 | -1.45% | 11,263,500 | 69,479,848 | 3.25 |
| 2026-09-02 | 6.22 | 6.19 | 6.29 | 6.11 | -1.59% | 12,300,700 | 76,054,040 | 3.55 |
| 2026-09-01 | 6.25 | 6.29 | 6.39 | 6.21 | +0.64% | 11,651,000 | 73,391,064 | 3.36 |
| 2026-08-31 | 6.31 | 6.25 | 6.35 | 6.19 | -1.26% | 13,065,800 | 81,672,568 | 3.77 |
| 2026-08-28 | 6.25 | 6.33 | 6.40 | 6.20 | +1.93% | 14,750,300 | 92,760,912 | 4.26 |
| 2026-08-27 | 6.03 | 6.21 | 6.24 | 6.01 | +2.48% | 16,137,700 | 99,478,792 | 4.66 |
| 2026-08-26 | 6.00 | 6.06 | 6.14 | 5.99 | +0.50% | 13,022,800 | 78,813,944 | 3.76 |
需要全历史数据与程序化访问？
查看 中旗股份 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=sz300575 获取全部历史日线。