中红医疗
sz300981 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）
23.00
涨跌幅
+7.83%
成交量
46,497,800 股
成交额
1,023,971,904 元
换手率
11.83%
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 | 21.13 | 23.00 | 23.22 | 20.71 | +7.83% | 46,497,800 | 1,023,971,904 | 11.83 |
| 2026-10-13 | 22.16 | 21.33 | 22.23 | 20.74 | -4.31% | 35,565,300 | 755,621,184 | 9.05 |
| 2026-10-12 | 24.68 | 22.29 | 25.91 | 22.10 | -4.58% | 53,405,600 | 1,282,340,608 | 13.59 |
| 2026-10-09 | 19.33 | 23.36 | 23.36 | 18.50 | +19.98% | 35,028,200 | 732,402,944 | 8.91 |
| 2026-10-08 | 20.01 | 19.47 | 21.37 | 19.33 | -4.09% | 29,917,200 | 602,807,296 | 7.61 |
| 2026-09-30 | 18.01 | 20.30 | 21.46 | 17.90 | +13.41% | 37,319,700 | 739,364,864 | 9.50 |
| 2026-09-29 | 18.71 | 17.90 | 18.90 | 17.66 | -3.61% | 22,214,400 | 402,812,064 | 5.65 |
| 2026-09-28 | 17.70 | 18.57 | 19.99 | 17.62 | +5.45% | 32,101,100 | 610,230,528 | 8.17 |
| 2026-09-24 | 18.10 | 17.61 | 18.37 | 17.54 | -4.14% | 13,579,300 | 240,752,832 | 3.46 |
| 2026-09-23 | 18.57 | 18.37 | 18.66 | 18.10 | -2.29% | 14,784,000 | 271,731,040 | 3.76 |
| 2026-09-22 | 18.32 | 18.80 | 19.15 | 18.30 | +0.05% | 22,803,100 | 426,744,384 | 5.80 |
| 2026-09-21 | 18.15 | 18.79 | 18.81 | 17.48 | +3.53% | 29,348,000 | 536,990,016 | 7.47 |
| 2026-09-18 | 16.02 | 18.15 | 18.45 | 15.89 | +14.01% | 26,801,400 | 469,095,776 | 6.82 |
| 2026-09-17 | 15.16 | 15.92 | 16.33 | 15.16 | +4.26% | 13,208,500 | 209,998,400 | 3.36 |
| 2026-09-16 | 15.31 | 15.27 | 15.46 | 15.10 | -0.39% | 7,143,600 | 108,774,400 | 1.82 |
| 2026-09-15 | 15.22 | 15.33 | 15.73 | 15.22 | +0.00% | 8,635,600 | 133,489,248 | 2.20 |
| 2026-09-14 | 14.68 | 15.33 | 15.39 | 14.60 | +3.79% | 9,044,700 | 137,109,984 | 2.30 |
| 2026-09-11 | 14.97 | 14.77 | 15.05 | 14.44 | -2.19% | 8,238,600 | 121,086,640 | 2.10 |
| 2026-09-10 | 15.28 | 15.10 | 15.36 | 15.00 | -2.27% | 7,005,500 | 105,941,632 | 1.78 |
| 2026-09-09 | 15.58 | 15.45 | 15.71 | 15.28 | -2.15% | 8,932,300 | 138,040,880 | 2.27 |
| 2026-09-08 | 15.53 | 15.79 | 15.93 | 15.35 | +0.70% | 11,902,100 | 186,396,096 | 3.03 |
| 2026-09-07 | 16.31 | 15.68 | 16.49 | 15.50 | -4.97% | 15,896,100 | 249,735,104 | 4.04 |
| 2026-09-04 | 16.58 | 16.50 | 17.14 | 16.30 | -0.42% | 17,059,700 | 284,822,176 | 4.34 |
| 2026-09-03 | 16.02 | 16.57 | 16.98 | 15.93 | +3.89% | 18,441,500 | 305,732,576 | 4.69 |
| 2026-09-02 | 15.94 | 15.95 | 16.42 | 15.86 | -1.18% | 15,336,400 | 246,529,776 | 3.90 |
| 2026-09-01 | 15.45 | 16.14 | 16.50 | 15.34 | +5.77% | 24,469,300 | 391,572,800 | 6.23 |
| 2026-08-31 | 15.72 | 15.26 | 15.87 | 14.97 | -4.63% | 15,994,800 | 244,214,448 | 4.07 |
| 2026-08-28 | 16.88 | 16.00 | 17.00 | 15.98 | -5.16% | 25,926,600 | 422,441,920 | 6.60 |
| 2026-08-27 | 15.39 | 16.87 | 17.18 | 15.39 | +10.33% | 33,385,100 | 555,524,800 | 8.49 |
| 2026-08-26 | 14.77 | 15.29 | 16.44 | 14.69 | +3.52% | 28,174,400 | 439,147,488 | 7.17 |
需要全历史数据与程序化访问？
查看 中红医疗 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=sz300981 获取全部历史日线。