冠中生态

sz300948 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）

16.21

涨跌幅

-3.86%

成交量

1,557,800 股

成交额

25,659,892 元

换手率

1.00%

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	16.74	16.21	17.07	16.18	-3.86%	1,557,800	25,659,892	1.00
2026-10-13	16.55	16.86	17.12	15.95	+0.54%	2,544,200	42,017,504	1.64
2026-10-12	16.84	16.77	17.30	16.53	-0.42%	3,791,600	63,963,748	2.44
2026-10-09	17.28	16.84	17.28	16.05	-2.55%	3,604,100	59,833,180	2.32
2026-10-08	17.77	17.28	18.10	17.06	-2.76%	2,186,500	38,142,456	1.41
2026-09-30	18.00	17.77	18.29	17.60	-0.50%	2,189,500	38,964,336	1.41
2026-09-29	17.93	17.86	18.30	17.78	-1.49%	3,051,600	55,068,880	1.97
2026-09-28	19.62	18.13	19.67	17.86	-7.64%	6,335,500	117,063,696	4.08
2026-09-24	19.66	19.63	20.23	19.16	-0.15%	4,099,400	81,157,136	2.64
2026-09-23	19.74	19.66	20.33	19.33	-1.21%	6,125,200	121,074,488	3.95
2026-09-22	19.31	19.90	20.16	19.06	+2.90%	5,037,900	98,716,136	3.25
2026-09-21	19.10	19.34	19.60	18.91	+2.06%	2,475,600	47,814,208	1.60
2026-09-18	18.84	18.95	19.01	18.70	+1.39%	2,143,100	40,427,920	1.38
2026-09-17	18.60	18.69	18.98	18.50	-0.37%	1,393,700	26,064,608	0.90
2026-09-16	18.43	18.76	18.85	18.15	+2.23%	1,772,300	32,866,688	1.14
2026-09-15	18.50	18.35	18.63	18.12	-1.29%	1,874,600	34,423,440	1.21
2026-09-14	18.94	18.59	19.14	18.01	-0.91%	2,995,400	56,056,724	1.93
2026-09-11	19.41	18.76	19.41	18.50	-4.77%	3,416,100	64,427,492	2.20
2026-09-10	20.11	19.70	20.15	19.66	-2.62%	2,237,400	44,362,124	1.44
2026-09-09	20.52	20.23	20.77	20.12	-2.03%	1,687,600	34,442,304	1.09
2026-09-08	20.93	20.65	21.07	20.54	-1.24%	2,002,700	41,541,840	1.29
2026-09-07	21.30	20.91	21.30	20.73	-0.52%	2,090,500	43,753,504	1.35
2026-09-04	21.11	21.02	22.05	20.83	-0.38%	3,777,200	80,904,736	2.43
2026-09-03	21.65	21.10	21.94	21.00	-2.50%	2,521,300	53,684,168	1.62
2026-09-02	21.27	21.64	21.93	21.10	+1.12%	3,029,400	65,491,148	1.95
2026-09-01	21.78	21.40	21.86	20.98	-0.83%	2,652,300	56,538,620	1.71
2026-08-31	21.31	21.58	22.10	21.06	+0.65%	4,036,300	86,863,928	2.60
2026-08-28	20.88	21.44	21.58	20.52	+2.88%	5,213,100	110,374,240	3.36
2026-08-27	21.02	20.84	21.42	20.39	+0.58%	3,784,400	78,993,880	2.44
2026-08-26	21.06	20.72	21.30	20.29	-1.85%	2,787,600	58,113,760	1.80

需要全历史数据与程序化访问？查看冠中生态日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300948 获取全部历史日线。