中仑新材
sz301565 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）
18.62
涨跌幅
-2.10%
成交量
3,309,800 股
成交额
62,194,640 元
换手率
2.59%
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 | 19.10 | 18.62 | 19.19 | 18.58 | -2.10% | 3,309,800 | 62,194,640 | 2.59 |
| 2026-10-13 | 18.78 | 19.02 | 19.14 | 18.38 | -1.45% | 5,769,000 | 108,406,344 | 4.51 |
| 2026-10-12 | 19.60 | 19.30 | 20.00 | 19.30 | -2.43% | 5,548,200 | 108,323,040 | 4.33 |
| 2026-10-09 | 19.39 | 19.78 | 20.16 | 19.32 | +0.97% | 7,323,700 | 144,544,528 | 5.72 |
| 2026-10-08 | 19.25 | 19.59 | 19.94 | 19.25 | +1.93% | 3,760,900 | 73,897,400 | 2.94 |
| 2026-09-30 | 19.50 | 19.22 | 19.60 | 19.17 | -0.83% | 2,313,700 | 44,768,472 | 1.81 |
| 2026-09-29 | 19.32 | 19.38 | 19.65 | 19.21 | +0.31% | 2,533,500 | 49,299,280 | 1.98 |
| 2026-09-28 | 19.95 | 19.32 | 20.10 | 19.14 | -3.16% | 3,818,400 | 74,170,136 | 2.98 |
| 2026-09-24 | 20.19 | 19.95 | 20.49 | 19.81 | -1.87% | 2,993,800 | 59,935,196 | 2.34 |
| 2026-09-23 | 19.80 | 20.33 | 20.44 | 19.79 | +2.16% | 4,724,400 | 95,173,496 | 3.69 |
| 2026-09-22 | 19.90 | 19.90 | 20.23 | 19.80 | +0.25% | 3,779,800 | 75,638,984 | 2.95 |
| 2026-09-21 | 19.32 | 19.85 | 20.27 | 19.31 | +2.58% | 4,983,100 | 99,472,888 | 3.89 |
| 2026-09-18 | 18.99 | 19.35 | 19.40 | 18.92 | +2.60% | 3,969,900 | 76,603,480 | 3.10 |
| 2026-09-17 | 18.85 | 18.86 | 19.08 | 18.57 | -0.74% | 4,739,000 | 89,028,600 | 3.70 |
| 2026-09-16 | 18.48 | 19.00 | 19.15 | 18.43 | +1.99% | 3,899,900 | 73,682,944 | 3.05 |
| 2026-09-15 | 18.50 | 18.63 | 18.92 | 18.42 | -0.43% | 4,390,400 | 82,082,328 | 3.43 |
| 2026-09-14 | 18.30 | 18.71 | 18.87 | 18.15 | +2.24% | 3,299,300 | 61,466,260 | 2.58 |
| 2026-09-11 | 18.64 | 18.30 | 18.68 | 18.00 | -1.98% | 3,706,600 | 67,676,760 | 2.90 |
| 2026-09-10 | 19.05 | 18.67 | 19.05 | 18.64 | -2.25% | 2,751,400 | 51,821,688 | 2.15 |
| 2026-09-09 | 19.01 | 19.10 | 19.31 | 18.93 | +0.26% | 2,978,400 | 57,054,840 | 2.33 |
| 2026-09-08 | 18.96 | 19.05 | 19.09 | 18.46 | +0.47% | 5,666,200 | 106,509,248 | 4.43 |
| 2026-09-07 | 19.18 | 18.96 | 19.25 | 18.78 | -1.15% | 6,186,600 | 117,165,456 | 4.83 |
| 2026-09-04 | 19.68 | 19.18 | 19.94 | 19.08 | -1.94% | 4,413,900 | 86,303,424 | 3.45 |
| 2026-09-03 | 20.44 | 19.56 | 20.55 | 19.53 | -4.31% | 6,268,600 | 124,410,280 | 4.90 |
| 2026-09-02 | 19.91 | 20.44 | 20.70 | 19.77 | +2.30% | 6,976,200 | 142,540,640 | 5.45 |
| 2026-09-01 | 20.00 | 19.98 | 20.18 | 19.86 | -0.50% | 3,297,100 | 65,809,240 | 2.58 |
| 2026-08-31 | 20.00 | 20.08 | 20.14 | 19.66 | -2.29% | 5,372,000 | 107,128,912 | 4.20 |
| 2026-08-28 | 20.41 | 20.55 | 20.81 | 20.28 | +0.69% | 4,036,300 | 83,255,120 | 3.15 |
| 2026-08-27 | 20.07 | 20.41 | 20.46 | 19.88 | +1.49% | 5,152,300 | 104,349,016 | 4.02 |
| 2026-08-26 | 20.16 | 20.11 | 20.63 | 19.98 | -0.45% | 4,899,000 | 99,107,632 | 3.83 |
需要全历史数据与程序化访问？
查看 中仑新材 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=sz301565 获取全部历史日线。