中富电路
sz300814 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）
111.24
涨跌幅
-2.80%
成交量
4,170,700 股
成交额
473,650,144 元
换手率
2.18%
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 | 113.40 | 111.24 | 116.50 | 110.90 | -2.80% | 4,170,700 | 473,650,144 | 2.18 |
| 2026-10-13 | 107.50 | 114.45 | 115.86 | 102.50 | +3.57% | 6,965,200 | 761,511,360 | 3.64 |
| 2026-10-12 | 111.64 | 110.50 | 117.95 | 107.88 | -1.02% | 5,995,000 | 678,971,008 | 3.13 |
| 2026-10-09 | 118.01 | 111.64 | 118.62 | 105.00 | -5.89% | 7,161,700 | 790,760,192 | 3.74 |
| 2026-10-08 | 121.56 | 118.63 | 128.66 | 117.20 | -2.65% | 4,395,500 | 537,357,120 | 2.30 |
| 2026-09-30 | 128.00 | 121.86 | 128.88 | 121.61 | -4.28% | 3,596,100 | 445,374,112 | 1.88 |
| 2026-09-29 | 125.50 | 127.31 | 129.09 | 124.08 | +0.39% | 4,220,700 | 534,166,528 | 2.20 |
| 2026-09-28 | 137.00 | 126.82 | 137.68 | 125.36 | -8.39% | 5,343,500 | 692,578,816 | 2.79 |
| 2026-09-24 | 144.74 | 138.43 | 145.08 | 138.38 | -4.68% | 6,178,700 | 870,716,096 | 3.23 |
| 2026-09-23 | 153.92 | 145.22 | 154.51 | 144.50 | +1.38% | 12,917,800 | 1,930,132,096 | 6.75 |
| 2026-09-22 | 145.35 | 143.25 | 152.24 | 142.40 | -0.35% | 7,756,700 | 1,142,254,976 | 4.05 |
| 2026-09-21 | 146.68 | 143.76 | 146.98 | 141.67 | -1.41% | 5,906,800 | 850,639,744 | 3.09 |
| 2026-09-18 | 145.01 | 145.81 | 148.99 | 138.72 | +2.90% | 6,919,100 | 998,016,448 | 3.61 |
| 2026-09-17 | 143.91 | 141.70 | 146.48 | 139.78 | -1.85% | 5,801,500 | 824,321,664 | 3.03 |
| 2026-09-16 | 139.25 | 144.37 | 144.39 | 137.13 | +3.86% | 6,847,100 | 968,877,120 | 3.58 |
| 2026-09-15 | 140.89 | 139.00 | 143.21 | 138.40 | -0.36% | 5,576,800 | 783,919,424 | 2.91 |
| 2026-09-14 | 128.44 | 139.50 | 140.88 | 126.05 | +5.49% | 7,523,600 | 1,025,110,848 | 3.93 |
| 2026-09-11 | 132.14 | 132.24 | 134.34 | 125.68 | -2.41% | 6,859,900 | 895,463,296 | 3.58 |
| 2026-09-10 | 136.21 | 135.50 | 139.43 | 134.50 | -1.24% | 4,459,900 | 608,498,496 | 2.33 |
| 2026-09-09 | 138.29 | 137.20 | 142.19 | 136.14 | +1.00% | 5,921,200 | 822,127,936 | 3.09 |
| 2026-09-08 | 137.72 | 135.84 | 141.00 | 134.11 | -1.28% | 5,748,500 | 789,538,816 | 3.00 |
| 2026-09-07 | 130.50 | 137.60 | 137.86 | 129.01 | +8.21% | 7,316,500 | 990,121,728 | 3.82 |
| 2026-09-04 | 135.74 | 127.16 | 138.69 | 125.02 | -6.36% | 6,476,900 | 851,415,616 | 3.38 |
| 2026-09-03 | 130.00 | 135.80 | 138.20 | 128.45 | +5.39% | 6,702,700 | 893,324,352 | 3.50 |
| 2026-09-02 | 128.27 | 128.85 | 131.80 | 127.00 | -0.71% | 4,139,800 | 535,284,160 | 2.16 |
| 2026-09-01 | 136.80 | 129.77 | 141.90 | 129.00 | -5.14% | 5,834,700 | 768,423,424 | 3.05 |
| 2026-08-31 | 130.04 | 136.80 | 138.24 | 129.44 | +1.95% | 5,493,800 | 742,906,432 | 2.87 |
| 2026-08-28 | 136.50 | 134.19 | 140.28 | 132.80 | -2.68% | 6,916,000 | 940,077,184 | 3.61 |
| 2026-08-27 | 137.06 | 137.88 | 139.28 | 133.11 | +2.45% | 8,308,200 | 1,137,586,304 | 4.34 |
| 2026-08-26 | 140.01 | 134.58 | 140.02 | 129.50 | -2.24% | 7,060,300 | 943,493,248 | 3.69 |
需要全历史数据与程序化访问？
查看 中富电路 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=sz300814 获取全部历史日线。