中汽股份
sz301215 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）
5.34
涨跌幅
-2.02%
成交量
15,407,500 股
成交额
82,791,872 元
换手率
1.17%
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 | 5.43 | 5.34 | 5.51 | 5.33 | -2.02% | 15,407,500 | 82,791,872 | 1.17 |
| 2026-10-13 | 5.43 | 5.45 | 5.56 | 5.35 | -1.80% | 28,772,300 | 156,950,800 | 2.18 |
| 2026-10-12 | 5.79 | 5.55 | 6.17 | 5.53 | +1.65% | 44,246,300 | 252,913,952 | 3.35 |
| 2026-10-09 | 5.35 | 5.46 | 5.46 | 5.29 | +2.25% | 12,338,300 | 66,526,996 | 0.93 |
| 2026-10-08 | 5.31 | 5.34 | 5.39 | 5.26 | +1.14% | 12,992,000 | 69,303,568 | 0.98 |
| 2026-09-30 | 5.28 | 5.28 | 5.32 | 5.26 | +0.00% | 6,628,400 | 35,035,068 | 0.50 |
| 2026-09-29 | 5.20 | 5.28 | 5.31 | 5.20 | +1.15% | 6,307,000 | 33,276,830 | 0.48 |
| 2026-09-28 | 5.34 | 5.22 | 5.39 | 5.19 | -1.32% | 9,860,600 | 51,907,416 | 0.75 |
| 2026-09-24 | 5.30 | 5.29 | 5.38 | 5.28 | -0.38% | 6,351,100 | 33,832,260 | 0.48 |
| 2026-09-23 | 5.33 | 5.31 | 5.36 | 5.31 | -0.75% | 5,758,200 | 30,703,170 | 0.44 |
| 2026-09-22 | 5.33 | 5.35 | 5.36 | 5.29 | +0.38% | 6,616,500 | 35,286,444 | 0.50 |
| 2026-09-21 | 5.28 | 5.33 | 5.34 | 5.27 | +1.14% | 7,518,900 | 39,983,640 | 0.57 |
| 2026-09-18 | 5.30 | 5.27 | 5.33 | 5.25 | -0.38% | 6,238,000 | 32,991,186 | 0.47 |
| 2026-09-17 | 5.20 | 5.29 | 5.30 | 5.16 | +1.54% | 6,350,500 | 33,258,404 | 0.48 |
| 2026-09-16 | 5.19 | 5.21 | 5.25 | 5.15 | +0.39% | 4,907,800 | 25,525,798 | 0.37 |
| 2026-09-15 | 5.30 | 5.19 | 5.30 | 5.18 | -2.08% | 7,097,500 | 37,092,068 | 0.54 |
| 2026-09-14 | 5.24 | 5.30 | 5.31 | 5.21 | +0.95% | 7,059,100 | 37,310,060 | 0.53 |
| 2026-09-11 | 5.34 | 5.25 | 5.34 | 5.19 | -1.69% | 8,928,500 | 46,756,188 | 0.68 |
| 2026-09-10 | 5.35 | 5.34 | 5.37 | 5.32 | -0.56% | 6,827,700 | 36,479,536 | 0.52 |
| 2026-09-09 | 5.44 | 5.37 | 5.45 | 5.35 | -1.47% | 9,565,100 | 51,493,728 | 0.72 |
| 2026-09-08 | 5.36 | 5.45 | 5.46 | 5.35 | +2.25% | 9,913,900 | 53,703,260 | 0.75 |
| 2026-09-07 | 5.40 | 5.33 | 5.40 | 5.32 | -0.56% | 7,637,500 | 40,935,532 | 0.58 |
| 2026-09-04 | 5.40 | 5.36 | 5.45 | 5.33 | +0.19% | 7,950,200 | 42,917,520 | 0.60 |
| 2026-09-03 | 5.40 | 5.35 | 5.46 | 5.34 | -1.29% | 6,737,100 | 36,344,248 | 0.51 |
| 2026-09-02 | 5.41 | 5.42 | 5.44 | 5.36 | -0.73% | 6,156,800 | 33,214,030 | 0.47 |
| 2026-09-01 | 5.41 | 5.46 | 5.49 | 5.40 | +0.92% | 9,873,700 | 53,889,868 | 0.75 |
| 2026-08-31 | 5.38 | 5.41 | 5.43 | 5.35 | +0.00% | 6,498,500 | 35,053,324 | 0.49 |
| 2026-08-28 | 5.40 | 5.41 | 5.44 | 5.38 | +0.19% | 7,096,900 | 38,388,428 | 0.54 |
| 2026-08-27 | 5.48 | 5.40 | 5.48 | 5.38 | -1.46% | 11,358,100 | 61,458,288 | 0.86 |
| 2026-08-26 | 5.40 | 5.48 | 5.54 | 5.40 | +2.24% | 17,646,800 | 96,851,416 | 1.33 |
需要全历史数据与程序化访问？
查看 中汽股份 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=sz301215 获取全部历史日线。