中兰环保
sz300854 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）
14.40
涨跌幅
-1.91%
成交量
3,267,700 股
成交额
47,504,292 元
换手率
2.87%
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 | 14.74 | 14.40 | 14.90 | 14.38 | -1.91% | 3,267,700 | 47,504,292 | 2.87 |
| 2026-10-13 | 14.45 | 14.68 | 14.83 | 13.80 | +1.38% | 3,589,100 | 51,340,052 | 3.15 |
| 2026-10-12 | 14.95 | 14.48 | 14.95 | 14.42 | -3.14% | 2,576,600 | 37,642,608 | 2.26 |
| 2026-10-09 | 14.94 | 14.95 | 15.05 | 14.22 | -0.66% | 3,263,100 | 47,723,260 | 2.86 |
| 2026-10-08 | 15.02 | 15.05 | 15.35 | 14.81 | +0.60% | 2,775,000 | 41,848,708 | 2.43 |
| 2026-09-30 | 15.31 | 14.96 | 15.40 | 14.81 | -1.51% | 2,297,100 | 34,562,860 | 2.02 |
| 2026-09-29 | 15.02 | 15.19 | 15.36 | 14.88 | +1.95% | 2,776,200 | 42,197,400 | 2.44 |
| 2026-09-28 | 15.39 | 14.90 | 15.41 | 14.80 | -3.06% | 2,592,100 | 38,848,644 | 2.27 |
| 2026-09-24 | 15.39 | 15.37 | 15.60 | 15.25 | -0.77% | 1,874,500 | 28,927,510 | 1.64 |
| 2026-09-23 | 15.66 | 15.49 | 15.81 | 15.47 | -2.02% | 2,141,100 | 33,361,190 | 1.88 |
| 2026-09-22 | 15.79 | 15.81 | 15.92 | 15.54 | +0.44% | 2,891,600 | 45,479,944 | 2.54 |
| 2026-09-21 | 15.20 | 15.74 | 15.85 | 15.20 | +3.01% | 3,677,600 | 57,637,532 | 3.23 |
| 2026-09-18 | 15.28 | 15.28 | 15.50 | 15.13 | +0.20% | 2,854,500 | 43,747,048 | 2.50 |
| 2026-09-17 | 15.26 | 15.25 | 15.36 | 15.02 | -0.26% | 2,121,300 | 32,250,046 | 1.86 |
| 2026-09-16 | 14.92 | 15.29 | 15.41 | 14.75 | +1.80% | 3,080,700 | 46,795,672 | 2.70 |
| 2026-09-15 | 15.36 | 15.02 | 15.52 | 14.97 | -3.16% | 2,770,100 | 41,956,876 | 2.43 |
| 2026-09-14 | 15.30 | 15.51 | 15.75 | 15.20 | +0.45% | 3,437,600 | 53,361,688 | 3.02 |
| 2026-09-11 | 15.68 | 15.44 | 15.77 | 15.14 | -2.53% | 4,345,300 | 66,834,728 | 3.81 |
| 2026-09-10 | 16.35 | 15.84 | 16.35 | 15.80 | -3.18% | 4,680,600 | 74,664,624 | 4.11 |
| 2026-09-09 | 16.68 | 16.36 | 16.88 | 16.32 | -2.62% | 5,068,100 | 83,761,696 | 4.45 |
| 2026-09-08 | 16.91 | 16.80 | 17.18 | 16.72 | -0.53% | 5,134,500 | 86,995,632 | 4.50 |
| 2026-09-07 | 17.09 | 16.89 | 17.20 | 16.75 | -2.09% | 7,760,100 | 131,264,048 | 6.81 |
| 2026-09-04 | 18.80 | 17.25 | 18.85 | 17.06 | -7.80% | 13,528,200 | 241,962,400 | 11.87 |
| 2026-09-03 | 17.65 | 18.71 | 19.18 | 17.58 | +5.95% | 14,321,100 | 264,790,608 | 12.56 |
| 2026-09-02 | 17.30 | 17.66 | 17.85 | 17.04 | +1.38% | 3,831,100 | 66,738,512 | 3.36 |
| 2026-09-01 | 18.25 | 17.42 | 18.25 | 17.40 | -4.13% | 4,487,400 | 79,299,424 | 3.94 |
| 2026-08-31 | 17.63 | 18.17 | 18.29 | 17.48 | +2.60% | 4,970,000 | 89,449,832 | 4.36 |
| 2026-08-28 | 17.27 | 17.71 | 18.07 | 17.26 | +2.07% | 6,802,900 | 120,710,792 | 5.97 |
| 2026-08-27 | 17.37 | 17.35 | 17.55 | 17.16 | -0.34% | 4,041,000 | 70,011,544 | 3.55 |
| 2026-08-26 | 17.80 | 17.41 | 17.97 | 17.20 | -1.69% | 3,730,500 | 65,334,076 | 3.27 |
需要全历史数据与程序化访问？
查看 中兰环保 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=sz300854 获取全部历史日线。