中环海陆

sz301040 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）

23.70

涨跌幅

-4.74%

成交量

1,492,300 股

成交额

36,078,996 元

换手率

1.58%

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	24.88	23.70	25.11	23.55	-4.74%	1,492,300	36,078,996	1.58
2026-10-13	24.64	24.88	24.95	23.61	-1.15%	1,798,300	43,725,992	1.91
2026-10-12	25.23	25.17	26.20	25.01	+0.36%	2,106,800	53,825,936	2.23
2026-10-09	25.08	25.08	25.20	23.96	+0.00%	1,795,600	44,171,100	1.90
2026-10-08	25.84	25.08	26.18	24.80	-3.28%	1,368,600	34,588,928	1.45
2026-09-30	26.32	25.93	27.25	25.79	-1.41%	1,481,600	38,971,656	1.57
2026-09-29	26.02	26.30	26.41	25.42	+1.62%	1,034,900	27,037,072	1.10
2026-09-28	26.09	25.88	26.61	25.45	-2.04%	1,208,800	31,076,536	1.28
2026-09-24	26.02	26.42	27.01	25.88	+1.15%	1,481,900	39,400,508	1.57
2026-09-23	26.54	26.12	26.54	25.95	-1.17%	1,011,200	26,421,852	1.07
2026-09-22	26.95	26.43	26.97	26.29	-0.68%	1,156,200	30,711,952	1.23
2026-09-21	27.20	26.61	28.04	26.53	-1.11%	2,416,700	65,176,012	2.56
2026-09-18	26.58	26.91	27.05	26.45	+1.85%	1,372,200	36,661,076	1.45
2026-09-17	25.75	26.42	26.56	25.75	+1.62%	1,405,400	36,991,004	1.49
2026-09-16	25.48	26.00	26.19	25.38	+1.56%	1,421,900	36,773,456	1.51
2026-09-15	26.10	25.60	26.30	25.54	-1.92%	1,377,100	35,688,204	1.46
2026-09-14	26.26	26.10	26.62	25.67	-0.61%	1,412,600	36,945,328	1.50
2026-09-11	27.02	26.26	27.08	25.57	-3.99%	3,137,400	82,563,632	3.32
2026-09-10	27.92	27.35	28.18	27.09	-2.32%	1,504,500	41,261,024	1.59
2026-09-09	28.23	28.00	28.46	27.80	-0.99%	1,369,200	38,514,452	1.45
2026-09-08	28.00	28.28	28.46	27.77	+0.71%	1,597,800	45,001,064	1.69
2026-09-07	28.29	28.08	28.77	27.97	-1.44%	2,029,400	57,420,964	2.15
2026-09-04	28.89	28.49	30.25	28.24	+0.60%	3,495,900	102,229,552	3.70
2026-09-03	29.09	28.32	29.20	28.21	-1.01%	1,761,400	50,503,128	1.87
2026-09-02	29.10	28.61	29.20	28.41	-1.85%	2,472,400	71,220,824	2.62
2026-09-01	28.66	29.15	29.40	28.32	+1.71%	2,278,000	65,781,656	2.41
2026-08-31	26.68	28.66	28.77	26.26	+7.42%	4,298,700	120,823,128	4.56
2026-08-28	27.19	26.68	27.48	26.68	-1.88%	1,513,500	40,921,536	1.60
2026-08-27	27.11	27.19	27.47	26.70	+0.30%	1,367,400	37,035,084	1.45
2026-08-26	27.00	27.11	27.45	26.40	+0.41%	1,935,200	52,291,600	2.05

需要全历史数据与程序化访问？查看中环海陆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301040 获取全部历史日线。