中赋科技
sz300692 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）
8.53
涨跌幅
-3.62%
成交量
11,886,700 股
成交额
102,853,024 元
换手率
2.26%
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 | 8.84 | 8.53 | 8.86 | 8.51 | -3.62% | 11,886,700 | 102,853,024 | 2.26 |
| 2026-10-13 | 8.78 | 8.85 | 8.97 | 8.65 | +0.00% | 12,669,000 | 111,365,920 | 2.41 |
| 2026-10-12 | 9.37 | 8.85 | 9.37 | 8.82 | -3.91% | 18,464,100 | 165,966,160 | 3.51 |
| 2026-10-09 | 8.82 | 9.21 | 9.21 | 8.63 | +3.60% | 22,166,200 | 198,892,384 | 4.22 |
| 2026-10-08 | 9.15 | 8.89 | 9.25 | 8.82 | -0.89% | 13,480,500 | 120,770,680 | 2.57 |
| 2026-09-30 | 8.84 | 8.97 | 9.33 | 8.81 | +2.16% | 20,591,500 | 186,046,672 | 3.92 |
| 2026-09-29 | 8.80 | 8.78 | 8.97 | 8.75 | -0.79% | 8,474,200 | 74,898,088 | 1.61 |
| 2026-09-28 | 9.12 | 8.85 | 9.24 | 8.81 | -2.85% | 12,440,700 | 111,151,800 | 2.37 |
| 2026-09-24 | 9.46 | 9.11 | 9.55 | 9.06 | -3.70% | 12,624,000 | 116,140,976 | 2.40 |
| 2026-09-23 | 9.50 | 9.46 | 9.62 | 9.35 | -0.42% | 13,089,000 | 124,138,224 | 2.49 |
| 2026-09-22 | 9.66 | 9.50 | 9.67 | 9.44 | -1.76% | 17,940,700 | 170,789,344 | 3.41 |
| 2026-09-21 | 9.24 | 9.67 | 9.86 | 9.24 | +6.26% | 34,919,600 | 337,371,616 | 6.65 |
| 2026-09-18 | 8.84 | 9.10 | 9.24 | 8.83 | +3.17% | 18,643,800 | 169,820,368 | 3.55 |
| 2026-09-17 | 8.67 | 8.82 | 8.88 | 8.61 | +1.85% | 10,767,600 | 94,736,536 | 2.05 |
| 2026-09-16 | 8.46 | 8.66 | 8.69 | 8.40 | +1.88% | 10,141,100 | 86,684,416 | 1.93 |
| 2026-09-15 | 8.75 | 8.50 | 8.80 | 8.47 | -3.08% | 9,579,100 | 82,400,848 | 1.82 |
| 2026-09-14 | 8.48 | 8.77 | 8.81 | 8.47 | +2.21% | 10,192,300 | 88,647,992 | 1.94 |
| 2026-09-11 | 8.80 | 8.58 | 8.81 | 8.38 | -2.83% | 17,361,200 | 148,366,752 | 3.30 |
| 2026-09-10 | 8.95 | 8.83 | 8.98 | 8.83 | -2.00% | 10,872,200 | 96,761,448 | 2.07 |
| 2026-09-09 | 9.03 | 9.01 | 9.15 | 8.94 | -1.10% | 10,734,500 | 96,965,152 | 2.04 |
| 2026-09-08 | 8.88 | 9.11 | 9.15 | 8.88 | +2.59% | 11,720,600 | 105,957,120 | 2.23 |
| 2026-09-07 | 8.81 | 8.88 | 9.00 | 8.77 | +0.79% | 8,699,600 | 77,387,520 | 1.66 |
| 2026-09-04 | 9.10 | 8.81 | 9.10 | 8.74 | -2.44% | 18,265,900 | 162,206,480 | 3.48 |
| 2026-09-03 | 9.23 | 9.03 | 9.28 | 8.94 | -2.38% | 15,390,800 | 139,739,824 | 2.93 |
| 2026-09-02 | 9.07 | 9.25 | 9.27 | 8.95 | +2.21% | 19,044,000 | 174,269,248 | 3.62 |
| 2026-09-01 | 9.06 | 9.05 | 9.15 | 8.91 | -0.22% | 13,287,800 | 119,514,040 | 2.53 |
| 2026-08-31 | 8.91 | 9.07 | 9.20 | 8.86 | +1.45% | 16,453,500 | 149,461,104 | 3.13 |
| 2026-08-28 | 9.02 | 8.94 | 9.08 | 8.88 | -0.78% | 13,811,900 | 123,896,448 | 2.63 |
| 2026-08-27 | 9.18 | 9.01 | 9.25 | 8.92 | -1.64% | 17,784,900 | 160,482,496 | 3.39 |
| 2026-08-26 | 9.45 | 9.16 | 9.87 | 9.15 | -2.86% | 16,884,100 | 157,651,168 | 3.21 |
需要全历史数据与程序化访问？
查看 中赋科技 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=sz300692 获取全部历史日线。