中瑞股份

sz301587 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）

21.33

涨跌幅

-3.31%

成交量

2,556,900 股

成交额

55,336,088 元

换手率

3.48%

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	21.81	21.33	22.41	21.21	-3.31%	2,556,900	55,336,088	3.48
2026-10-13	21.86	22.06	22.60	21.10	-0.90%	3,943,400	85,650,040	5.37
2026-10-12	22.51	22.26	23.10	22.00	-2.24%	3,886,000	87,484,552	5.29
2026-10-09	22.75	22.77	23.11	22.20	+0.13%	6,229,700	141,365,936	8.48
2026-10-08	21.92	22.74	22.95	21.81	+4.03%	6,381,900	144,572,688	8.69
2026-09-30	22.58	21.86	22.70	21.77	-3.23%	6,387,600	141,278,512	8.70
2026-09-29	23.39	22.59	23.54	22.26	+0.49%	7,804,900	177,525,712	10.63
2026-09-28	22.04	22.48	22.96	22.01	+2.00%	5,486,400	122,765,512	7.47
2026-09-24	21.80	22.04	22.48	21.63	+1.05%	2,929,400	64,844,320	3.99
2026-09-23	21.46	21.81	21.87	21.33	+1.68%	2,294,200	49,730,560	3.12
2026-09-22	21.49	21.45	21.64	21.35	+0.05%	1,730,600	37,184,760	2.36
2026-09-21	21.26	21.44	21.51	21.20	+0.85%	2,052,800	43,941,840	2.79
2026-09-18	21.12	21.26	21.37	21.00	+2.02%	2,277,500	48,429,784	3.10
2026-09-17	20.95	20.84	21.20	20.63	-0.53%	1,744,800	36,395,460	2.38
2026-09-16	20.63	20.95	21.08	20.22	+2.29%	2,099,800	43,519,440	2.86
2026-09-15	20.43	20.48	20.84	20.32	+0.15%	1,632,100	33,678,432	2.22
2026-09-14	20.22	20.45	20.84	20.18	+1.59%	1,593,200	32,617,528	2.17
2026-09-11	20.26	20.13	20.48	19.63	-1.71%	1,723,100	34,506,016	2.35
2026-09-10	20.97	20.48	20.98	20.37	-1.87%	1,321,100	27,124,496	1.80
2026-09-09	20.96	20.87	21.11	20.74	-0.38%	1,267,700	26,543,400	1.73
2026-09-08	21.12	20.95	21.20	20.74	-0.38%	1,683,000	35,144,260	2.29
2026-09-07	20.92	21.03	21.17	20.73	+0.57%	1,402,000	29,463,108	1.91
2026-09-04	21.33	20.91	21.55	20.88	-1.41%	2,126,500	45,269,164	2.90
2026-09-03	21.68	21.21	21.75	21.08	-0.84%	1,706,700	36,507,924	2.32
2026-09-02	21.21	21.39	21.56	21.05	-0.47%	2,511,700	53,463,864	3.42
2026-09-01	21.80	21.49	21.99	21.44	-1.38%	2,933,400	63,462,040	3.99
2026-08-31	21.57	21.79	21.81	21.36	+0.88%	2,063,200	44,626,716	2.81
2026-08-28	21.83	21.60	21.97	21.58	-1.05%	2,281,200	49,595,028	3.11
2026-08-27	21.72	21.83	21.91	21.30	+0.41%	3,094,800	66,971,184	4.21
2026-08-26	21.63	21.74	21.98	21.55	+0.51%	2,769,000	60,306,216	3.77

需要全历史数据与程序化访问？查看中瑞股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301587 获取全部历史日线。