中熔电气
sz301031 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）
82.41
涨跌幅
-0.71%
成交量
1,504,000 股
成交额
124,471,496 元
换手率
1.31%
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 | 82.62 | 82.41 | 83.99 | 81.70 | -0.71% | 1,504,000 | 124,471,496 | 1.31 |
| 2026-10-13 | 83.80 | 83.00 | 83.80 | 80.02 | -2.00% | 2,104,700 | 172,086,176 | 1.83 |
| 2026-10-12 | 86.34 | 84.69 | 87.10 | 83.88 | -1.91% | 1,594,200 | 135,554,736 | 1.39 |
| 2026-10-09 | 88.18 | 86.34 | 88.20 | 83.50 | -1.54% | 2,114,100 | 180,935,008 | 1.84 |
| 2026-10-08 | 92.99 | 87.69 | 94.40 | 87.06 | -5.34% | 2,072,800 | 186,229,936 | 1.80 |
| 2026-09-30 | 94.94 | 92.64 | 95.42 | 92.03 | -2.83% | 1,262,100 | 117,665,848 | 1.10 |
| 2026-09-29 | 95.00 | 95.34 | 95.75 | 93.80 | +1.18% | 1,174,600 | 111,200,088 | 1.02 |
| 2026-09-28 | 100.07 | 94.23 | 100.86 | 93.88 | -5.28% | 2,315,700 | 222,327,168 | 2.02 |
| 2026-09-24 | 102.77 | 99.48 | 103.70 | 99.36 | -3.21% | 1,961,600 | 198,401,552 | 1.71 |
| 2026-09-23 | 96.51 | 102.78 | 103.35 | 96.28 | +6.50% | 3,646,300 | 367,165,696 | 3.17 |
| 2026-09-22 | 97.50 | 96.51 | 98.89 | 96.21 | +0.06% | 1,659,800 | 161,861,072 | 1.44 |
| 2026-09-21 | 96.55 | 96.45 | 97.49 | 96.23 | -0.11% | 1,744,800 | 168,788,496 | 1.52 |
| 2026-09-18 | 96.95 | 96.56 | 97.14 | 95.30 | +0.90% | 2,197,500 | 211,716,592 | 1.91 |
| 2026-09-17 | 95.78 | 95.70 | 97.00 | 94.55 | -0.19% | 1,741,200 | 166,650,816 | 1.52 |
| 2026-09-16 | 95.46 | 95.88 | 96.32 | 94.22 | +0.44% | 1,891,400 | 180,268,368 | 1.65 |
| 2026-09-15 | 92.04 | 95.46 | 97.18 | 91.34 | +3.03% | 3,188,800 | 302,765,248 | 2.78 |
| 2026-09-14 | 88.99 | 92.65 | 92.88 | 87.08 | +3.74% | 3,022,400 | 275,864,608 | 2.63 |
| 2026-09-11 | 90.42 | 89.31 | 90.70 | 86.68 | -2.15% | 2,495,100 | 220,999,824 | 2.17 |
| 2026-09-10 | 92.05 | 91.27 | 92.80 | 90.61 | -1.97% | 1,985,400 | 181,469,584 | 1.73 |
| 2026-09-09 | 95.00 | 93.10 | 96.50 | 93.01 | -2.02% | 1,818,000 | 171,538,176 | 1.58 |
| 2026-09-08 | 97.12 | 95.02 | 97.64 | 94.26 | -2.04% | 1,625,600 | 154,749,200 | 1.41 |
| 2026-09-07 | 95.35 | 97.00 | 97.99 | 94.20 | +2.36% | 1,825,300 | 175,190,496 | 1.59 |
| 2026-09-04 | 95.99 | 94.76 | 97.18 | 93.81 | -0.92% | 1,851,100 | 176,762,064 | 1.61 |
| 2026-09-03 | 93.99 | 95.64 | 96.30 | 93.80 | +1.21% | 1,653,700 | 157,516,240 | 1.44 |
| 2026-09-02 | 93.50 | 94.50 | 95.16 | 92.21 | +0.12% | 1,728,500 | 162,403,120 | 1.50 |
| 2026-09-01 | 96.89 | 94.39 | 98.33 | 94.20 | -2.79% | 2,107,100 | 200,653,088 | 1.83 |
| 2026-08-31 | 93.90 | 97.10 | 97.49 | 92.00 | +3.30% | 2,526,400 | 240,824,768 | 2.20 |
| 2026-08-28 | 98.09 | 94.00 | 98.49 | 94.00 | -4.34% | 2,814,600 | 270,788,960 | 2.45 |
| 2026-08-27 | 98.71 | 98.26 | 100.80 | 97.60 | +2.35% | 4,145,700 | 409,819,264 | 3.61 |
| 2026-08-26 | 97.96 | 96.00 | 100.29 | 94.74 | +6.98% | 6,255,900 | 608,904,256 | 5.44 |
需要全历史数据与程序化访问？
查看 中熔电气 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=sz301031 获取全部历史日线。