中科磁业

sz301141 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）

34.66

涨跌幅

-2.04%

成交量

1,215,500 股

成交额

42,661,648 元

换手率

1.53%

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	35.13	34.66	35.60	34.52	-2.04%	1,215,500	42,661,648	1.53
2026-10-13	34.75	35.38	35.74	34.21	+0.43%	1,300,500	45,492,500	1.64
2026-10-12	35.28	35.23	36.10	35.05	-0.23%	1,353,700	48,097,224	1.71
2026-10-09	35.09	35.31	35.39	33.96	+0.74%	1,225,500	42,630,432	1.55
2026-10-08	35.68	35.05	36.33	34.90	-0.79%	1,355,300	48,176,740	1.71
2026-09-30	36.18	35.33	36.19	35.25	-1.34%	986,600	35,100,924	1.24
2026-09-29	35.83	35.81	36.19	35.46	+0.14%	995,100	35,734,932	1.25
2026-09-28	37.32	35.76	37.90	35.65	-5.37%	2,275,000	82,667,872	2.87
2026-09-24	37.71	37.79	39.76	37.41	-0.50%	2,750,500	105,080,232	3.47
2026-09-23	38.61	37.98	38.88	37.61	-2.31%	1,386,500	52,692,700	1.75
2026-09-22	38.05	38.88	39.04	38.02	+2.69%	2,347,300	90,582,304	2.96
2026-09-21	36.91	37.86	38.10	36.91	+2.10%	1,523,600	57,570,996	1.92
2026-09-18	37.00	37.08	37.30	36.84	+0.98%	1,133,400	42,009,064	1.43
2026-09-17	37.00	36.72	37.52	36.38	-1.82%	876,000	32,213,748	1.10
2026-09-16	36.50	37.40	37.69	36.10	+2.49%	1,443,700	53,462,892	1.82
2026-09-15	37.00	36.49	37.00	36.31	-0.65%	775,600	28,443,048	0.98
2026-09-14	36.34	36.73	37.12	35.91	+0.96%	990,000	36,306,588	1.25
2026-09-11	37.20	36.38	37.21	35.82	-2.57%	1,439,100	52,264,024	1.81
2026-09-10	38.10	37.34	38.11	37.30	-2.61%	1,281,800	48,063,836	1.62
2026-09-09	38.87	38.34	39.00	38.06	-1.36%	1,111,500	42,774,592	1.40
2026-09-08	40.00	38.87	40.00	38.63	-1.35%	1,133,600	44,135,752	1.43
2026-09-07	38.80	39.40	39.49	38.60	+1.21%	1,046,500	41,109,428	1.32
2026-09-04	39.79	38.93	40.53	38.66	-2.16%	1,535,300	60,810,716	1.94
2026-09-03	39.56	39.79	40.20	39.03	+1.76%	1,838,300	72,870,096	2.32
2026-09-02	39.61	39.10	39.61	38.33	-1.98%	1,604,500	62,420,588	2.02
2026-09-01	40.47	39.89	40.80	39.50	-2.01%	1,569,700	62,628,608	1.98
2026-08-31	39.90	40.71	40.75	39.20	+0.47%	2,381,600	95,218,728	3.00
2026-08-28	41.51	40.52	41.98	40.45	-3.52%	3,000,300	122,300,752	3.78
2026-08-27	41.24	42.00	42.57	40.90	+0.10%	2,763,800	115,591,176	3.49
2026-08-26	43.04	41.96	43.35	41.51	-3.12%	4,229,100	178,270,128	5.33

需要全历史数据与程序化访问？查看中科磁业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301141 获取全部历史日线。