中捷精工

sz301072 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）

43.63

涨跌幅

-3.22%

成交量

1,681,800 股

成交额

74,911,888 元

换手率

2.48%

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	45.01	43.63	45.88	43.63	-3.22%	1,681,800	74,911,888	2.48
2026-10-13	41.15	45.08	45.50	40.69	+7.80%	2,840,200	124,148,960	4.18
2026-10-12	43.15	41.82	43.68	41.80	-3.08%	1,361,200	58,003,688	2.00
2026-10-09	42.92	43.15	43.33	41.10	+1.65%	1,926,800	81,562,240	2.84
2026-10-08	44.80	42.45	45.00	41.31	-5.25%	2,056,200	88,605,248	3.03
2026-09-30	45.21	44.80	46.31	44.50	-0.80%	1,794,000	81,526,896	2.64
2026-09-29	44.99	45.16	46.49	44.54	-0.29%	2,095,200	95,121,648	3.08
2026-09-28	47.99	45.29	47.99	42.19	-4.59%	4,739,400	214,034,496	6.98
2026-09-24	49.75	47.47	50.05	47.26	-4.58%	3,234,800	156,354,848	4.76
2026-09-23	50.48	49.75	50.49	49.18	-1.45%	3,008,300	149,646,608	4.43
2026-09-22	51.33	50.48	52.78	49.79	-1.02%	5,065,100	259,228,048	7.46
2026-09-21	51.28	51.00	53.88	47.85	+0.18%	8,042,700	408,223,072	11.84
2026-09-18	44.83	50.91	52.00	44.61	+14.97%	4,525,900	223,785,216	6.66
2026-09-17	43.77	44.28	45.44	43.51	+0.45%	1,445,300	64,442,352	2.13
2026-09-16	43.24	44.08	44.44	42.66	+2.58%	1,381,700	60,631,428	2.03
2026-09-15	43.89	42.97	44.23	42.90	-2.10%	964,900	42,017,936	1.42
2026-09-14	42.29	43.89	44.44	42.01	+3.10%	1,560,100	67,194,080	2.30
2026-09-11	43.41	42.57	43.41	41.11	-2.50%	1,927,500	81,594,408	2.84
2026-09-10	44.59	43.66	44.99	43.20	-2.50%	1,759,200	77,323,584	2.59
2026-09-09	43.30	44.78	44.88	43.01	+3.42%	2,292,700	100,675,120	3.38
2026-09-08	44.86	43.30	44.87	43.06	-3.48%	1,829,200	79,503,744	2.69
2026-09-07	44.00	44.86	44.99	43.68	+2.09%	2,037,300	90,620,768	3.00
2026-09-04	44.40	43.94	44.80	43.43	-0.36%	1,545,100	68,132,632	2.27
2026-09-03	43.28	44.10	44.95	42.02	+1.82%	2,788,800	120,427,784	4.11
2026-09-02	45.82	43.31	45.82	43.00	-5.50%	2,460,100	107,958,760	3.62
2026-09-01	45.20	45.83	46.50	44.18	+1.44%	2,005,600	90,991,448	2.95
2026-08-31	45.00	45.18	45.66	43.81	-0.18%	1,469,300	65,877,452	2.16
2026-08-28	45.68	45.26	46.29	44.42	-0.77%	2,157,100	97,768,328	3.18
2026-08-27	44.00	45.61	45.90	43.30	+3.24%	2,649,800	119,464,768	3.90
2026-08-26	43.90	44.18	44.50	43.24	+1.12%	2,212,700	97,413,496	3.26

需要全历史数据与程序化访问？查看中捷精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301072 获取全部历史日线。