中机认检

sz301508 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）

23.05

涨跌幅

-2.74%

成交量

1,605,600 股

成交额

37,351,296 元

换手率

2.73%

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	23.60	23.05	23.69	23.05	-2.74%	1,605,600	37,351,296	2.73
2026-10-13	23.66	23.70	23.90	23.25	-2.67%	2,576,200	60,745,872	4.38
2026-10-12	25.25	24.35	25.52	24.04	+1.12%	3,206,900	79,459,800	5.45
2026-10-09	24.10	24.08	24.23	23.37	-0.17%	1,185,300	28,226,404	2.01
2026-10-08	23.77	24.12	24.20	23.73	+1.52%	1,361,500	32,719,568	2.31
2026-09-30	24.10	23.76	24.20	23.73	-1.21%	738,400	17,626,792	1.25
2026-09-29	24.19	24.05	24.20	23.80	+0.38%	737,400	17,759,774	1.25
2026-09-28	24.04	23.96	24.30	23.78	-1.16%	751,200	17,977,838	1.28
2026-09-24	24.25	24.24	24.57	24.12	+0.21%	906,200	22,060,088	1.54
2026-09-23	24.10	24.19	24.35	24.06	+0.21%	605,600	14,669,298	1.03
2026-09-22	24.18	24.14	24.41	23.98	-0.12%	898,700	21,776,744	1.53
2026-09-21	24.00	24.17	24.19	23.75	+1.51%	783,600	18,816,318	1.33
2026-09-18	23.86	23.81	24.14	23.65	-0.25%	828,100	19,806,652	1.41
2026-09-17	23.75	23.87	23.88	23.47	+0.08%	635,900	15,077,582	1.08
2026-09-16	23.61	23.85	23.93	23.45	+0.63%	699,600	16,642,298	1.19
2026-09-15	24.10	23.70	24.10	23.58	-1.66%	783,100	18,628,474	1.33
2026-09-14	23.72	24.10	24.19	23.70	+1.35%	809,100	19,436,276	1.38
2026-09-11	24.05	23.78	24.07	23.48	-2.74%	1,446,500	34,356,040	2.46
2026-09-10	24.92	24.45	24.92	24.40	-1.73%	1,164,700	28,647,458	1.98
2026-09-09	24.75	24.88	25.08	24.72	-0.48%	1,018,200	25,369,932	1.73
2026-09-08	24.68	25.00	25.06	24.54	+1.63%	1,178,000	29,267,416	2.00
2026-09-07	24.77	24.60	24.79	24.44	+0.33%	846,800	20,855,174	1.44
2026-09-04	24.78	24.52	24.99	24.42	-0.33%	1,112,600	27,550,710	1.89
2026-09-03	24.96	24.60	25.10	24.60	-1.32%	843,400	20,920,172	1.43
2026-09-02	24.70	24.93	25.01	24.46	+0.81%	1,161,100	28,761,066	1.97
2026-09-01	24.60	24.73	24.84	24.55	+0.57%	942,300	23,303,118	1.60
2026-08-31	24.59	24.59	24.72	24.33	+0.08%	867,900	21,292,756	1.48
2026-08-28	24.45	24.57	24.64	24.39	+0.49%	1,049,900	25,748,340	1.78
2026-08-27	24.60	24.45	24.60	24.25	-0.16%	949,200	23,184,740	1.61
2026-08-26	24.40	24.49	24.69	24.24	+0.04%	1,524,900	37,362,656	2.59

需要全历史数据与程序化访问？查看中机认检日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301508 获取全部历史日线。