晨化股份

sz300610 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）

10.14

涨跌幅

-3.43%

成交量

3,335,500 股

成交额

34,310,964 元

换手率

2.01%

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	10.51	10.14	10.58	10.11	-3.43%	3,335,500	34,310,964	2.01
2026-10-13	10.25	10.50	10.58	10.10	+1.45%	3,751,700	38,823,628	2.27
2026-10-12	10.58	10.35	10.58	10.30	-1.62%	3,404,400	35,476,440	2.06
2026-10-09	10.55	10.52	10.73	10.31	-0.28%	4,694,700	49,259,204	2.84
2026-10-08	10.42	10.55	10.61	10.34	+1.25%	2,986,800	31,355,822	1.80
2026-09-30	10.46	10.42	10.51	10.34	+0.29%	2,076,000	21,631,736	1.25
2026-09-29	10.31	10.39	10.47	10.21	+0.97%	2,943,900	30,523,942	1.78
2026-09-28	10.43	10.29	10.47	10.16	-1.91%	4,057,200	41,743,432	2.45
2026-09-24	10.45	10.49	10.54	10.32	+0.87%	2,166,100	22,661,552	1.31
2026-09-23	10.40	10.40	10.46	10.33	-0.57%	2,242,300	23,299,342	1.35
2026-09-22	10.43	10.46	10.48	10.30	+0.87%	2,661,600	27,664,734	1.61
2026-09-21	10.12	10.37	10.41	10.12	+2.88%	3,160,000	32,592,846	1.91
2026-09-18	10.20	10.08	10.28	10.08	-0.40%	2,737,200	27,897,264	1.65
2026-09-17	10.15	10.12	10.19	9.92	-0.20%	2,686,300	27,024,312	1.62
2026-09-16	9.93	10.14	10.18	9.80	+2.01%	3,438,500	34,627,772	2.08
2026-09-15	10.25	9.94	10.25	9.90	-3.12%	2,882,300	28,854,376	1.74
2026-09-14	10.20	10.26	10.35	9.86	+0.39%	3,503,300	35,761,832	2.12
2026-09-11	10.47	10.22	10.47	10.04	-2.94%	3,384,900	34,477,992	2.04
2026-09-10	10.60	10.53	10.61	10.46	-1.31%	2,600,300	27,403,874	1.57
2026-09-09	10.70	10.67	10.76	10.61	+0.09%	3,221,300	34,446,492	1.95
2026-09-08	10.55	10.66	10.67	10.49	+1.14%	2,785,600	29,499,812	1.68
2026-09-07	10.60	10.54	10.63	10.48	-0.28%	3,142,400	33,194,608	1.90
2026-09-04	10.77	10.57	10.84	10.50	-1.31%	6,439,300	68,879,344	3.89
2026-09-03	10.89	10.71	11.12	10.60	-1.02%	7,691,700	82,964,056	4.65
2026-09-02	10.65	10.82	10.85	10.50	+0.84%	3,611,300	38,499,624	2.18
2026-09-01	10.68	10.73	10.84	10.64	+0.37%	3,410,000	36,548,888	2.06
2026-08-31	10.46	10.69	10.78	10.44	+1.33%	4,037,100	42,972,892	2.44
2026-08-28	10.45	10.55	10.60	10.45	+0.96%	3,092,800	32,604,168	1.87
2026-08-27	10.46	10.45	10.49	10.33	-0.29%	2,377,500	24,777,284	1.44
2026-08-26	10.42	10.48	10.57	10.35	+0.00%	2,912,800	30,470,668	1.76

需要全历史数据与程序化访问？查看晨化股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300610 获取全部历史日线。