中荣股份

sz301223 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）

18.40

涨跌幅

-6.17%

成交量

5,683,000 股

成交额

105,164,704 元

换手率

2.94%

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	19.20	18.40	19.25	18.00	-6.17%	5,683,000	105,164,704	2.94
2026-10-13	20.54	19.61	20.74	18.79	-7.11%	6,336,700	122,303,208	3.28
2026-10-12	18.49	21.11	21.50	18.00	+15.36%	7,510,200	150,392,400	3.89
2026-10-09	18.18	18.30	18.32	17.91	+0.94%	1,038,900	18,844,560	0.54
2026-10-08	18.27	18.13	18.36	18.01	+0.06%	751,600	13,644,087	0.39
2026-09-30	18.19	18.12	18.30	18.02	-0.38%	545,900	9,890,213	0.28
2026-09-29	18.08	18.19	18.30	18.03	-0.27%	576,800	10,459,968	0.30
2026-09-28	18.65	18.24	18.65	18.09	-2.09%	1,008,000	18,440,804	0.52
2026-09-24	18.30	18.63	18.63	18.22	+1.03%	784,800	14,540,852	0.41
2026-09-23	18.11	18.44	18.46	18.01	+1.37%	1,160,900	21,265,642	0.60
2026-09-22	18.32	18.19	18.32	18.01	-0.16%	742,700	13,464,277	0.38
2026-09-21	17.74	18.22	18.34	17.66	+3.17%	1,225,700	22,233,436	0.63
2026-09-18	17.56	17.66	17.74	17.50	+0.57%	782,700	13,818,463	0.41
2026-09-17	17.50	17.56	17.58	17.20	+0.86%	703,600	12,273,898	0.36
2026-09-16	17.21	17.41	17.47	17.01	+0.69%	532,100	9,205,424	0.28
2026-09-15	17.83	17.29	17.84	17.24	-3.08%	747,100	13,023,379	0.39
2026-09-14	17.79	17.84	17.92	17.47	+0.17%	623,200	11,076,771	0.32
2026-09-11	17.94	17.81	18.05	17.66	-1.38%	640,800	11,435,315	0.33
2026-09-10	17.84	18.06	18.22	17.65	+0.17%	955,700	17,149,506	0.49
2026-09-09	17.50	18.03	18.05	17.49	+2.21%	1,346,700	24,052,268	0.70
2026-09-08	17.61	17.64	17.71	17.52	+0.00%	638,200	11,255,850	0.33
2026-09-07	17.93	17.64	17.93	17.47	-0.84%	1,079,900	19,080,252	0.56
2026-09-04	17.42	17.79	17.98	17.42	+1.60%	2,008,400	35,813,368	1.04
2026-09-03	17.66	17.51	17.72	17.48	+0.17%	1,204,700	21,230,764	0.62
2026-09-02	17.56	17.48	17.61	17.35	-0.68%	938,600	16,410,940	0.49
2026-09-01	17.10	17.60	17.73	17.08	+2.50%	1,688,200	29,553,946	0.87
2026-08-31	16.81	17.17	17.30	16.81	+1.48%	1,854,400	31,838,568	0.96
2026-08-28	17.22	16.92	17.25	16.90	-2.37%	1,989,700	33,817,464	1.03
2026-08-27	16.74	17.33	17.38	16.71	+3.28%	2,546,500	43,581,132	1.32
2026-08-26	16.80	16.78	16.95	16.67	+0.24%	1,123,700	18,865,728	0.58

需要全历史数据与程序化访问？查看中荣股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301223 获取全部历史日线。