中远通

sz301516 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）

16.70

涨跌幅

-2.96%

成交量

4,229,000 股

成交额

71,235,232 元

换手率

6.03%

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	17.11	16.70	17.24	16.69	-2.96%	4,229,000	71,235,232	6.03
2026-10-13	16.85	17.21	17.39	16.30	-0.35%	5,737,200	96,744,296	8.18
2026-10-12	17.40	17.27	17.54	17.13	-1.43%	6,253,700	108,452,496	8.91
2026-10-09	18.49	17.52	18.86	16.74	-5.19%	10,908,500	191,529,952	15.54
2026-10-08	18.14	18.48	19.40	18.01	+2.04%	11,253,600	211,954,016	16.04
2026-09-30	18.77	18.11	18.98	18.09	-2.95%	4,120,700	75,749,056	5.87
2026-09-29	18.45	18.66	18.85	18.25	+0.70%	4,181,700	78,103,160	5.96
2026-09-28	19.35	18.53	19.40	18.35	-4.24%	5,857,200	108,976,584	8.35
2026-09-24	19.78	19.35	19.84	19.29	-2.17%	5,908,600	115,015,800	8.42
2026-09-23	19.66	19.78	19.91	19.46	+0.25%	6,974,400	137,541,456	9.94
2026-09-22	19.96	19.73	20.13	19.62	-1.10%	9,247,800	183,029,216	13.18
2026-09-21	19.40	19.95	20.10	19.25	+2.05%	10,661,000	211,264,336	15.19
2026-09-18	19.69	19.55	19.81	19.36	-0.15%	10,609,400	207,288,992	15.12
2026-09-17	19.20	19.58	19.82	19.00	+0.56%	14,419,800	281,048,064	20.55
2026-09-16	17.90	19.47	19.78	17.64	+9.26%	19,520,200	369,785,152	27.82
2026-09-15	18.27	17.82	18.35	17.75	-2.46%	8,739,700	157,301,680	12.45
2026-09-14	18.27	18.27	18.58	18.01	+0.05%	10,840,700	198,961,312	15.45
2026-09-11	18.47	18.26	18.87	17.90	-2.35%	8,329,700	151,834,848	11.87
2026-09-10	18.91	18.70	19.06	18.66	-1.99%	10,716,300	201,674,320	15.27
2026-09-09	19.80	19.08	20.06	18.90	-1.90%	16,634,500	320,702,752	23.70
2026-09-08	20.82	19.45	21.47	19.20	-2.65%	31,258,800	624,365,056	44.54
2026-09-07	16.70	19.98	19.98	16.64	+20.00%	29,616,200	539,352,640	42.20
2026-09-04	16.76	16.65	17.05	16.55	-0.77%	9,082,000	152,966,880	12.94
2026-09-03	16.93	16.78	17.13	16.58	-0.77%	8,739,400	146,527,600	12.45
2026-09-02	16.93	16.91	17.20	16.85	-1.11%	8,048,400	136,384,848	11.47
2026-09-01	17.49	17.10	17.50	16.98	-2.12%	11,656,300	200,011,232	16.61
2026-08-31	17.23	17.47	17.54	17.05	-0.46%	13,427,100	232,969,728	19.13
2026-08-28	18.40	17.55	18.43	17.53	-5.75%	21,129,600	379,777,376	30.11
2026-08-27	19.20	18.62	19.69	18.48	-4.90%	26,266,300	497,291,936	37.43
2026-08-26	23.56	19.58	24.36	18.90	-16.57%	30,920,900	640,709,184	44.06

需要全历史数据与程序化访问？查看中远通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301516 获取全部历史日线。