中洲特材

sz300963 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）

10.30

涨跌幅

-3.38%

成交量

3,868,100 股

成交额

40,371,232 元

换手率

1.14%

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	10.66	10.30	10.69	10.28	-3.38%	3,868,100	40,371,232	1.14
2026-10-13	10.44	10.66	10.72	10.20	+0.85%	5,049,900	52,953,508	1.48
2026-10-12	10.57	10.57	10.79	10.54	-0.28%	4,608,300	49,040,568	1.35
2026-10-09	10.54	10.60	10.63	10.25	+0.28%	4,670,300	48,738,220	1.37
2026-10-08	10.63	10.57	10.85	10.47	-0.19%	4,302,200	45,880,664	1.26
2026-09-30	10.92	10.59	10.92	10.58	-1.21%	2,773,800	29,554,264	0.81
2026-09-29	10.75	10.72	10.85	10.68	+1.04%	3,593,800	38,610,504	1.06
2026-09-28	11.05	10.61	11.05	10.56	-2.75%	4,624,600	49,368,624	1.36
2026-09-24	11.05	10.91	11.12	10.90	-1.36%	2,649,500	29,106,406	0.78
2026-09-23	11.25	11.06	11.28	10.96	-1.51%	4,105,100	45,375,348	1.21
2026-09-22	11.26	11.23	11.55	11.22	-0.18%	4,697,100	53,177,252	1.38
2026-09-21	11.05	11.25	11.27	11.05	+1.17%	3,542,400	39,729,364	1.04
2026-09-18	10.98	11.12	11.17	10.95	+2.30%	4,908,200	54,502,144	1.44
2026-09-17	11.06	10.87	11.06	10.70	-1.54%	4,553,500	49,361,872	1.34
2026-09-16	10.79	11.04	11.06	10.71	+2.03%	3,882,900	42,474,556	1.14
2026-09-15	11.02	10.82	11.02	10.80	-1.37%	3,873,700	42,216,748	1.14
2026-09-14	11.11	10.97	11.11	10.90	-1.44%	3,988,900	43,801,704	1.17
2026-09-11	11.21	11.13	11.25	10.97	-1.33%	5,160,400	57,263,644	1.52
2026-09-10	11.45	11.28	11.47	11.25	-2.25%	4,665,100	53,008,576	1.37
2026-09-09	11.52	11.54	11.69	11.48	-0.43%	5,478,200	63,360,128	1.61
2026-09-08	11.66	11.59	11.70	11.49	-0.26%	4,447,200	51,480,732	1.31
2026-09-07	11.63	11.62	11.70	11.50	-0.09%	4,487,800	52,014,708	1.32
2026-09-04	11.63	11.63	11.88	11.57	-0.09%	7,209,000	84,695,032	2.12
2026-09-03	11.80	11.64	11.85	11.55	-1.10%	6,178,700	72,137,984	1.81
2026-09-02	11.62	11.77	11.86	11.46	+0.68%	6,814,500	79,744,128	2.00
2026-09-01	11.70	11.69	11.78	11.53	+0.09%	5,380,700	62,805,488	1.58
2026-08-31	11.60	11.68	11.72	11.47	-0.09%	5,382,100	62,446,624	1.58
2026-08-28	11.71	11.69	11.76	11.50	+1.12%	8,644,000	100,815,392	2.54
2026-08-27	11.42	11.56	11.63	11.16	-0.26%	11,265,000	128,560,288	3.31
2026-08-26	11.88	11.59	12.12	11.53	+1.40%	15,448,800	181,914,480	4.54

需要全历史数据与程序化访问？查看中洲特材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300963 获取全部历史日线。