中粮科工
sz301058 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）
8.65
涨跌幅
-1.93%
成交量
7,318,000 股
成交额
64,286,252 元
换手率
1.43%
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 | 8.89 | 8.65 | 9.00 | 8.63 | -1.93% | 7,318,000 | 64,286,252 | 1.43 |
| 2026-10-13 | 8.62 | 8.82 | 8.88 | 8.51 | +1.73% | 7,815,600 | 68,197,376 | 1.53 |
| 2026-10-12 | 8.76 | 8.67 | 8.90 | 8.65 | -1.48% | 7,287,400 | 63,587,888 | 1.42 |
| 2026-10-09 | 8.63 | 8.80 | 8.80 | 8.52 | +2.09% | 8,085,500 | 70,082,048 | 1.58 |
| 2026-10-08 | 8.55 | 8.62 | 8.72 | 8.55 | +0.47% | 5,577,300 | 48,069,924 | 1.09 |
| 2026-09-30 | 8.49 | 8.58 | 8.63 | 8.44 | +1.06% | 6,365,400 | 54,385,352 | 1.24 |
| 2026-09-29 | 8.54 | 8.49 | 8.65 | 8.44 | +1.19% | 5,962,300 | 50,753,208 | 1.16 |
| 2026-09-28 | 8.45 | 8.39 | 8.55 | 8.36 | -1.29% | 6,837,000 | 57,540,708 | 1.33 |
| 2026-09-24 | 8.70 | 8.50 | 8.72 | 8.48 | -3.95% | 14,463,200 | 123,826,696 | 2.82 |
| 2026-09-23 | 9.15 | 8.85 | 9.29 | 8.84 | +1.03% | 22,557,900 | 204,527,952 | 4.40 |
| 2026-09-22 | 8.73 | 8.76 | 8.84 | 8.61 | -0.34% | 8,591,900 | 74,914,624 | 1.68 |
| 2026-09-21 | 8.70 | 8.79 | 8.82 | 8.61 | +1.62% | 7,056,800 | 61,769,992 | 1.38 |
| 2026-09-18 | 8.60 | 8.65 | 8.75 | 8.55 | -0.57% | 7,937,500 | 68,699,712 | 1.55 |
| 2026-09-17 | 8.49 | 8.70 | 8.77 | 8.41 | +2.11% | 11,726,800 | 100,960,840 | 2.29 |
| 2026-09-16 | 8.47 | 8.52 | 8.61 | 8.41 | +0.35% | 7,025,600 | 59,788,748 | 1.37 |
| 2026-09-15 | 8.67 | 8.49 | 8.69 | 8.48 | -2.41% | 7,969,800 | 68,122,216 | 1.56 |
| 2026-09-14 | 8.86 | 8.70 | 8.90 | 8.60 | -2.68% | 10,550,300 | 91,873,584 | 2.06 |
| 2026-09-11 | 9.06 | 8.94 | 9.17 | 8.87 | -2.19% | 11,933,500 | 107,069,000 | 2.33 |
| 2026-09-10 | 9.52 | 9.14 | 9.56 | 9.12 | -4.99% | 18,852,300 | 174,159,920 | 3.68 |
| 2026-09-09 | 9.32 | 9.62 | 9.65 | 9.22 | +1.58% | 25,027,600 | 238,175,120 | 4.89 |
| 2026-09-08 | 9.20 | 9.47 | 9.67 | 9.18 | +3.05% | 24,235,600 | 229,675,104 | 4.73 |
| 2026-09-07 | 8.95 | 9.19 | 9.43 | 8.95 | +2.57% | 17,955,300 | 165,953,648 | 3.50 |
| 2026-09-04 | 8.83 | 8.96 | 9.12 | 8.73 | +2.63% | 12,462,700 | 111,853,960 | 2.43 |
| 2026-09-03 | 8.90 | 8.73 | 8.91 | 8.70 | -1.02% | 8,670,500 | 76,183,512 | 1.69 |
| 2026-09-02 | 9.06 | 8.82 | 9.15 | 8.81 | -3.61% | 12,576,900 | 111,947,376 | 2.46 |
| 2026-09-01 | 8.86 | 9.15 | 9.36 | 8.85 | +2.92% | 20,652,900 | 190,227,552 | 4.03 |
| 2026-08-31 | 9.12 | 8.89 | 9.25 | 8.86 | -3.37% | 15,739,800 | 141,442,416 | 3.07 |
| 2026-08-28 | 8.93 | 9.20 | 9.56 | 8.82 | +2.56% | 23,930,000 | 220,398,416 | 4.67 |
| 2026-08-27 | 8.70 | 8.97 | 9.03 | 8.69 | +2.40% | 12,365,600 | 110,088,944 | 2.41 |
| 2026-08-26 | 8.49 | 8.76 | 8.78 | 8.48 | +2.10% | 11,454,100 | 99,720,840 | 2.24 |
需要全历史数据与程序化访问？
查看 中粮科工 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=sz301058 获取全部历史日线。