中集环科
sz301559 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）
12.47
涨跌幅
-2.65%
成交量
1,427,000 股
成交额
18,000,532 元
换手率
1.59%
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 | 12.85 | 12.47 | 12.85 | 12.46 | -2.65% | 1,427,000 | 18,000,532 | 1.59 |
| 2026-10-13 | 12.67 | 12.81 | 12.92 | 12.51 | +0.16% | 1,446,400 | 18,388,372 | 1.61 |
| 2026-10-12 | 12.94 | 12.79 | 12.95 | 12.75 | -0.39% | 879,100 | 11,278,011 | 0.98 |
| 2026-10-09 | 12.77 | 12.84 | 12.85 | 12.52 | +0.55% | 931,500 | 11,830,409 | 1.03 |
| 2026-10-08 | 12.91 | 12.77 | 12.95 | 12.68 | -0.23% | 1,041,500 | 13,363,515 | 1.16 |
| 2026-09-30 | 12.74 | 12.80 | 12.88 | 12.71 | +0.47% | 1,173,600 | 15,040,068 | 1.30 |
| 2026-09-29 | 12.52 | 12.74 | 12.78 | 12.52 | +0.95% | 1,453,900 | 18,447,924 | 1.62 |
| 2026-09-28 | 12.72 | 12.62 | 12.72 | 12.53 | -0.39% | 923,500 | 11,640,056 | 1.03 |
| 2026-09-24 | 12.68 | 12.67 | 12.80 | 12.64 | -0.63% | 833,900 | 10,594,935 | 0.93 |
| 2026-09-23 | 12.87 | 12.75 | 12.87 | 12.71 | -0.47% | 1,356,700 | 17,338,242 | 1.51 |
| 2026-09-22 | 13.01 | 12.81 | 13.01 | 12.80 | -0.93% | 1,445,500 | 18,605,888 | 1.61 |
| 2026-09-21 | 12.74 | 12.93 | 12.96 | 12.74 | +0.86% | 1,015,200 | 13,100,330 | 1.13 |
| 2026-09-18 | 12.89 | 12.82 | 12.95 | 12.81 | +0.16% | 1,343,700 | 17,323,082 | 1.49 |
| 2026-09-17 | 12.74 | 12.80 | 12.87 | 12.66 | +0.08% | 958,900 | 12,248,248 | 1.07 |
| 2026-09-16 | 12.84 | 12.79 | 12.88 | 12.57 | +1.35% | 1,227,200 | 15,643,619 | 1.36 |
| 2026-09-15 | 12.80 | 12.62 | 12.90 | 12.62 | -1.71% | 1,304,900 | 16,587,434 | 1.45 |
| 2026-09-14 | 12.80 | 12.84 | 13.03 | 12.76 | -0.08% | 1,603,500 | 20,691,612 | 1.78 |
| 2026-09-11 | 13.43 | 12.85 | 13.47 | 12.76 | -4.67% | 3,834,400 | 49,508,132 | 4.26 |
| 2026-09-10 | 13.26 | 13.48 | 13.78 | 13.10 | +1.35% | 4,198,000 | 56,568,272 | 4.66 |
| 2026-09-09 | 13.31 | 13.30 | 13.38 | 13.22 | -0.45% | 1,406,200 | 18,720,310 | 1.56 |
| 2026-09-08 | 13.19 | 13.36 | 13.40 | 13.16 | +1.29% | 1,452,900 | 19,375,188 | 1.61 |
| 2026-09-07 | 13.21 | 13.19 | 13.25 | 13.02 | +0.76% | 1,419,800 | 18,701,682 | 1.58 |
| 2026-09-04 | 13.15 | 13.09 | 13.26 | 12.99 | -0.23% | 1,275,000 | 16,786,148 | 1.42 |
| 2026-09-03 | 13.28 | 13.12 | 13.42 | 13.11 | -0.68% | 1,138,600 | 15,067,368 | 1.27 |
| 2026-09-02 | 13.28 | 13.21 | 13.28 | 13.10 | -0.97% | 961,000 | 12,676,830 | 1.07 |
| 2026-09-01 | 13.19 | 13.34 | 13.39 | 13.19 | +0.23% | 1,331,000 | 17,756,452 | 1.48 |
| 2026-08-31 | 13.27 | 13.31 | 13.33 | 13.14 | +0.23% | 1,049,200 | 13,889,414 | 1.17 |
| 2026-08-28 | 13.20 | 13.28 | 13.35 | 13.18 | +0.68% | 1,334,200 | 17,705,100 | 1.48 |
| 2026-08-27 | 13.06 | 13.19 | 13.22 | 13.06 | +0.38% | 1,193,800 | 15,709,213 | 1.33 |
| 2026-08-26 | 13.07 | 13.14 | 13.23 | 12.97 | +0.92% | 1,306,600 | 17,182,954 | 1.45 |
需要全历史数据与程序化访问？
查看 中集环科 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=sz301559 获取全部历史日线。