中孚信息

sz300659 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）

11.27

涨跌幅

-3.01%

成交量

9,675,100 股

成交额

109,960,584 元

换手率

5.31%

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	11.49	11.27	11.57	11.21	-3.01%	9,675,100	109,960,584	5.31
2026-10-13	11.45	11.62	11.74	11.24	+0.09%	12,902,500	148,055,904	7.08
2026-10-12	11.75	11.61	11.80	11.45	-2.19%	16,350,900	189,956,752	8.97
2026-10-09	10.69	11.87	12.22	10.35	+9.40%	27,187,300	309,550,464	14.91
2026-10-08	11.30	10.85	11.34	10.77	-3.30%	11,225,800	123,232,576	6.16
2026-09-30	11.27	11.22	11.45	10.95	-0.71%	15,750,300	176,212,896	8.64
2026-09-29	11.50	11.30	11.57	11.06	-2.59%	22,961,500	260,363,664	12.59
2026-09-28	10.91	11.60	11.91	10.91	+8.31%	30,843,300	353,188,320	16.91
2026-09-24	10.92	10.71	11.00	10.71	-1.47%	6,924,700	74,530,536	3.80
2026-09-23	11.17	10.87	11.18	10.81	-2.77%	10,428,800	113,867,208	5.72
2026-09-22	11.09	11.18	11.38	11.04	+0.90%	16,248,000	181,656,016	8.91
2026-09-21	10.49	11.08	11.18	10.47	+6.95%	22,314,400	244,164,144	12.24
2026-09-18	10.31	10.36	11.07	10.11	+1.97%	17,289,700	181,532,832	9.48
2026-09-17	10.49	10.16	10.66	10.15	-3.05%	14,414,300	148,548,512	7.90
2026-09-16	10.62	10.48	10.84	10.43	-3.85%	21,244,500	224,925,072	11.65
2026-09-15	11.50	10.90	11.66	10.76	+0.28%	27,893,200	310,295,616	15.30
2026-09-14	10.48	10.87	11.66	10.48	+7.62%	27,773,600	306,006,112	15.23
2026-09-11	10.61	10.10	10.94	9.98	-3.07%	10,729,100	110,454,912	5.88
2026-09-10	10.14	10.42	10.65	10.13	+2.46%	7,358,400	76,550,928	4.04
2026-09-09	10.22	10.17	10.32	10.05	-1.83%	4,034,100	41,078,400	2.21
2026-09-08	10.27	10.36	10.40	10.20	+0.88%	2,612,900	26,948,510	1.43
2026-09-07	10.32	10.27	10.42	10.21	-0.58%	2,860,700	29,453,054	1.57
2026-09-04	10.40	10.33	10.62	10.30	+0.58%	3,866,700	40,525,696	2.12
2026-09-03	10.56	10.27	10.62	10.25	-2.10%	3,183,500	33,065,154	1.75
2026-09-02	10.44	10.49	10.55	10.35	-0.57%	3,421,000	35,778,648	1.88
2026-09-01	10.49	10.55	10.62	10.43	+0.86%	4,825,800	50,840,188	2.65
2026-08-31	10.29	10.46	10.49	10.16	-1.13%	6,011,200	62,108,952	3.30
2026-08-28	10.39	10.58	10.62	10.35	+2.62%	5,031,100	52,852,828	2.76
2026-08-27	10.27	10.31	10.33	10.19	+0.39%	2,537,900	26,056,912	1.39
2026-08-26	10.28	10.27	10.36	10.12	-0.10%	3,300,700	33,804,796	1.81

需要全历史数据与程序化访问？查看中孚信息日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300659 获取全部历史日线。