中亦科技
sz301208 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）
30.07
涨跌幅
-0.99%
成交量
776,700 股
成交额
23,387,126 元
换手率
1.15%
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 | 30.40 | 30.07 | 30.40 | 29.81 | -0.99% | 776,700 | 23,387,126 | 1.15 |
| 2026-10-13 | 29.69 | 30.37 | 30.44 | 29.16 | +1.20% | 1,079,400 | 32,284,668 | 1.60 |
| 2026-10-12 | 30.49 | 30.01 | 30.51 | 29.61 | -1.77% | 1,151,700 | 34,569,540 | 1.71 |
| 2026-10-09 | 29.26 | 30.55 | 30.62 | 28.31 | +4.41% | 1,976,900 | 58,196,396 | 2.93 |
| 2026-10-08 | 30.48 | 29.26 | 30.50 | 29.04 | -3.53% | 1,692,800 | 50,002,856 | 2.51 |
| 2026-09-30 | 30.75 | 30.33 | 30.80 | 30.21 | -0.95% | 714,800 | 21,753,912 | 1.06 |
| 2026-09-29 | 30.23 | 30.62 | 30.80 | 29.60 | +2.17% | 834,500 | 25,475,688 | 1.24 |
| 2026-09-28 | 30.29 | 29.97 | 30.40 | 29.61 | -0.86% | 984,300 | 29,532,156 | 1.46 |
| 2026-09-24 | 30.64 | 30.23 | 30.69 | 30.17 | -1.05% | 671,600 | 20,392,840 | 1.00 |
| 2026-09-23 | 31.13 | 30.55 | 31.13 | 30.50 | -1.29% | 845,900 | 25,921,228 | 1.25 |
| 2026-09-22 | 31.07 | 30.95 | 31.29 | 30.71 | +0.16% | 1,134,400 | 35,172,528 | 1.68 |
| 2026-09-21 | 29.89 | 30.90 | 30.95 | 29.84 | +3.28% | 1,319,300 | 40,373,696 | 1.96 |
| 2026-09-18 | 29.67 | 29.92 | 30.25 | 29.60 | +1.53% | 955,900 | 28,629,772 | 1.42 |
| 2026-09-17 | 28.99 | 29.47 | 29.65 | 28.88 | +0.89% | 1,027,800 | 30,259,324 | 1.52 |
| 2026-09-16 | 28.55 | 29.21 | 29.45 | 28.29 | +1.85% | 1,102,000 | 31,952,210 | 1.63 |
| 2026-09-15 | 29.19 | 28.68 | 29.50 | 28.65 | -1.78% | 822,700 | 23,830,452 | 1.22 |
| 2026-09-14 | 28.80 | 29.20 | 29.67 | 28.80 | +1.25% | 992,300 | 29,038,804 | 1.47 |
| 2026-09-11 | 29.57 | 28.84 | 29.65 | 28.41 | -2.73% | 1,082,100 | 31,167,052 | 1.60 |
| 2026-09-10 | 30.01 | 29.65 | 30.02 | 29.61 | -1.82% | 654,600 | 19,473,138 | 0.97 |
| 2026-09-09 | 30.78 | 30.20 | 30.89 | 30.06 | -1.79% | 880,300 | 26,703,704 | 1.31 |
| 2026-09-08 | 31.00 | 30.75 | 31.21 | 30.61 | -0.97% | 1,308,600 | 40,323,584 | 1.94 |
| 2026-09-07 | 31.52 | 31.05 | 31.57 | 30.87 | -1.27% | 1,384,800 | 43,044,488 | 2.05 |
| 2026-09-04 | 31.50 | 31.45 | 32.46 | 31.36 | +1.09% | 2,184,200 | 69,896,192 | 3.24 |
| 2026-09-03 | 31.77 | 31.11 | 31.90 | 31.00 | -1.27% | 1,093,400 | 34,305,236 | 1.62 |
| 2026-09-02 | 31.50 | 31.51 | 31.90 | 31.16 | -1.41% | 1,642,200 | 51,730,380 | 2.44 |
| 2026-09-01 | 30.54 | 31.96 | 32.45 | 30.43 | +3.93% | 3,885,900 | 123,935,576 | 5.76 |
| 2026-08-31 | 30.30 | 30.75 | 30.78 | 30.03 | +0.85% | 1,731,300 | 52,769,120 | 2.57 |
| 2026-08-28 | 30.85 | 30.49 | 31.10 | 30.42 | -1.39% | 2,021,200 | 62,277,748 | 3.00 |
| 2026-08-27 | 30.48 | 30.92 | 30.94 | 30.18 | +1.38% | 1,938,600 | 59,549,928 | 2.88 |
| 2026-08-26 | 29.90 | 30.50 | 30.69 | 29.58 | +1.57% | 1,901,600 | 57,563,936 | 2.82 |
需要全历史数据与程序化访问？
查看 中亦科技 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=sz301208 获取全部历史日线。