中一科技
sz301150 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）
36.60
涨跌幅
-0.95%
成交量
16,865,700 股
成交额
631,044,096 元
换手率
5.55%
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 | 37.01 | 36.60 | 38.37 | 36.56 | -0.95% | 16,865,700 | 631,044,096 | 5.55 |
| 2026-10-13 | 34.21 | 36.95 | 37.55 | 33.79 | +1.85% | 20,208,000 | 718,480,576 | 6.65 |
| 2026-10-12 | 37.90 | 36.28 | 38.18 | 36.24 | -4.55% | 18,846,100 | 697,574,912 | 6.20 |
| 2026-10-09 | 39.70 | 38.01 | 40.80 | 36.96 | -4.50% | 28,208,700 | 1,085,816,192 | 9.28 |
| 2026-10-08 | 40.96 | 39.80 | 42.58 | 39.20 | -2.90% | 28,481,500 | 1,167,756,160 | 9.37 |
| 2026-09-30 | 44.36 | 40.99 | 44.60 | 40.68 | -6.88% | 34,006,900 | 1,429,265,152 | 11.19 |
| 2026-09-29 | 42.02 | 44.02 | 45.43 | 41.66 | +5.54% | 38,475,000 | 1,696,223,616 | 12.66 |
| 2026-09-28 | 45.08 | 41.71 | 45.45 | 41.40 | -9.33% | 30,704,200 | 1,310,113,024 | 10.11 |
| 2026-09-24 | 50.91 | 46.00 | 51.50 | 45.93 | -6.50% | 45,672,400 | 2,161,542,656 | 15.03 |
| 2026-09-23 | 41.30 | 49.20 | 49.20 | 41.07 | +20.00% | 44,222,800 | 2,023,311,872 | 14.55 |
| 2026-09-22 | 41.99 | 41.00 | 42.88 | 40.74 | -0.61% | 18,193,600 | 759,059,264 | 5.99 |
| 2026-09-21 | 41.96 | 41.25 | 42.48 | 40.84 | -0.36% | 19,487,600 | 808,345,856 | 6.41 |
| 2026-09-18 | 41.82 | 41.40 | 43.80 | 39.85 | +4.41% | 29,986,100 | 1,242,485,376 | 9.87 |
| 2026-09-17 | 40.78 | 39.65 | 41.70 | 39.60 | -2.87% | 16,442,700 | 664,532,608 | 5.41 |
| 2026-09-16 | 40.08 | 40.82 | 40.95 | 39.03 | +1.85% | 19,969,600 | 801,966,784 | 6.57 |
| 2026-09-15 | 38.74 | 40.08 | 41.11 | 38.74 | +2.85% | 20,260,400 | 817,056,384 | 6.67 |
| 2026-09-14 | 37.90 | 38.97 | 39.55 | 37.05 | +1.51% | 14,252,300 | 552,375,936 | 4.69 |
| 2026-09-11 | 38.44 | 38.39 | 38.94 | 36.48 | -0.83% | 16,940,000 | 639,697,600 | 5.58 |
| 2026-09-10 | 37.62 | 38.71 | 39.69 | 37.24 | +1.90% | 15,292,600 | 591,263,872 | 5.03 |
| 2026-09-09 | 37.78 | 37.99 | 38.80 | 37.63 | +1.60% | 13,465,100 | 515,108,672 | 4.43 |
| 2026-09-08 | 37.90 | 37.39 | 38.33 | 37.03 | -2.02% | 11,307,400 | 425,030,560 | 3.72 |
| 2026-09-07 | 36.70 | 38.16 | 38.46 | 36.16 | +5.68% | 17,484,700 | 659,328,000 | 5.75 |
| 2026-09-04 | 37.50 | 36.11 | 38.88 | 35.81 | -3.32% | 15,545,100 | 580,289,792 | 5.12 |
| 2026-09-03 | 37.60 | 37.35 | 38.00 | 36.60 | +0.40% | 10,661,000 | 396,939,968 | 3.51 |
| 2026-09-02 | 37.26 | 37.20 | 37.82 | 37.06 | -2.41% | 10,444,100 | 390,278,432 | 3.44 |
| 2026-09-01 | 40.41 | 38.12 | 40.44 | 38.08 | -5.76% | 19,230,000 | 743,440,320 | 6.33 |
| 2026-08-31 | 38.32 | 40.45 | 40.73 | 38.11 | +3.45% | 21,973,100 | 880,524,416 | 7.23 |
| 2026-08-28 | 40.40 | 39.10 | 41.20 | 39.08 | -2.74% | 23,075,700 | 922,516,480 | 7.59 |
| 2026-08-27 | 39.21 | 40.20 | 40.29 | 38.06 | +3.47% | 16,646,800 | 658,831,296 | 5.48 |
| 2026-08-26 | 38.88 | 38.85 | 39.29 | 37.77 | +0.54% | 10,493,800 | 405,368,096 | 3.45 |
需要全历史数据与程序化访问？
查看 中一科技 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=sz301150 获取全部历史日线。