中辰股份

sz300933 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）

6.18

涨跌幅

-2.98%

成交量

8,067,200 股

成交额

50,288,868 元

换手率

1.47%

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	6.33	6.18	6.37	6.16	-2.98%	8,067,200	50,288,868	1.47
2026-10-13	6.38	6.37	6.44	6.15	-0.47%	10,444,900	65,675,612	1.91
2026-10-12	6.47	6.40	6.53	6.37	-1.69%	6,651,700	42,845,348	1.22
2026-10-09	6.46	6.51	6.52	6.13	+0.77%	10,047,200	63,601,292	1.84
2026-10-08	6.58	6.46	6.73	6.40	-1.52%	8,804,200	57,691,304	1.61
2026-09-30	6.53	6.56	6.58	6.43	+1.39%	6,938,000	45,109,868	1.27
2026-09-29	6.32	6.47	6.51	6.28	+2.70%	8,055,100	52,046,648	1.47
2026-09-28	6.53	6.30	6.53	6.23	-3.37%	8,328,200	52,742,356	1.52
2026-09-24	6.63	6.52	6.66	6.51	-2.25%	5,931,800	39,015,536	1.08
2026-09-23	6.73	6.67	6.73	6.60	-0.89%	6,757,900	44,926,104	1.24
2026-09-22	6.84	6.73	6.87	6.69	-1.61%	8,693,300	58,698,608	1.59
2026-09-21	6.60	6.84	6.91	6.60	+3.32%	11,600,500	79,003,568	2.12
2026-09-18	6.57	6.62	6.70	6.57	+1.07%	9,892,000	65,648,192	1.81
2026-09-17	6.40	6.55	6.64	6.37	+1.24%	12,185,300	79,328,824	2.23
2026-09-16	6.53	6.47	6.62	6.28	-1.97%	19,402,500	124,795,312	3.55
2026-09-15	6.74	6.60	6.79	6.59	-2.08%	6,986,800	46,691,600	1.28
2026-09-14	6.60	6.74	6.77	6.56	+1.35%	9,686,000	64,988,024	1.77
2026-09-11	6.70	6.65	6.79	6.50	-2.21%	12,500,000	82,969,472	2.28
2026-09-10	6.95	6.80	6.95	6.77	-2.72%	9,566,800	65,315,644	1.75
2026-09-09	7.07	6.99	7.15	6.96	-1.83%	9,676,000	67,969,048	1.77
2026-09-08	7.30	7.12	7.35	7.07	-1.25%	17,143,800	122,787,616	3.13
2026-09-07	6.66	7.21	7.25	6.58	+8.10%	32,273,900	226,747,216	5.90
2026-09-04	6.76	6.67	6.90	6.64	+0.00%	15,355,400	104,262,184	2.81
2026-09-03	6.74	6.67	6.80	6.56	-0.74%	10,322,400	68,896,256	1.89
2026-09-02	6.70	6.72	6.84	6.66	-1.03%	9,419,300	63,457,468	1.72
2026-09-01	6.55	6.79	6.81	6.52	+3.19%	17,011,600	113,394,264	3.11
2026-08-31	6.52	6.58	6.59	6.48	+0.00%	8,960,000	58,713,752	1.64
2026-08-28	6.60	6.58	6.65	6.54	-0.60%	9,479,900	62,431,544	1.73
2026-08-27	6.67	6.62	6.67	6.52	-0.75%	11,384,400	74,963,632	2.08
2026-08-26	6.67	6.67	6.73	6.62	-0.60%	11,513,600	76,898,424	2.10

需要全历史数据与程序化访问？查看中辰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300933 获取全部历史日线。