瀚蓝环境

sh600323 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）

30.35

涨跌幅

+1.57%

成交量

5,169,300 股

成交额

156,878,752 元

换手率

0.63%

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	29.77	30.35	30.50	29.77	+1.57%	5,169,300	156,878,752	0.63
2026-10-13	30.07	29.88	30.65	29.70	-0.53%	5,748,800	174,020,368	0.71
2026-10-12	29.50	30.04	30.15	29.50	+0.77%	3,922,900	117,582,864	0.48
2026-10-09	29.80	29.81	30.27	29.60	+0.17%	5,155,500	154,725,232	0.63
2026-10-08	29.50	29.76	29.77	29.21	+0.95%	3,983,500	117,992,840	0.49
2026-09-30	29.10	29.48	29.66	29.04	+1.17%	2,951,100	86,883,624	0.36
2026-09-29	29.14	29.14	29.29	28.83	-0.10%	3,568,300	103,614,896	0.44
2026-09-28	28.79	29.17	29.23	28.58	+1.71%	4,998,400	145,214,624	0.61
2026-09-24	28.86	28.68	29.04	28.61	-0.76%	2,775,300	79,893,688	0.34
2026-09-23	28.71	28.90	29.25	28.61	+0.31%	2,960,800	85,703,704	0.36
2026-09-22	28.55	28.81	28.98	28.40	+0.91%	3,369,300	96,944,840	0.41
2026-09-21	28.96	28.55	29.00	28.53	-1.31%	5,521,500	158,473,680	0.68
2026-09-18	29.38	28.93	29.38	28.92	-0.96%	4,247,800	123,298,960	0.52
2026-09-17	29.59	29.21	29.69	29.13	-1.32%	2,120,600	62,078,864	0.26
2026-09-16	29.11	29.60	29.64	28.92	+1.86%	4,646,900	136,330,144	0.57
2026-09-15	29.06	29.06	29.35	28.82	+0.00%	4,544,900	131,690,496	0.56
2026-09-14	29.50	29.06	29.78	28.90	-1.62%	8,418,400	245,254,912	1.03
2026-09-11	30.09	29.54	30.09	29.51	-1.27%	3,063,100	90,930,376	0.38
2026-09-10	29.91	29.92	30.12	29.56	+0.07%	2,950,400	88,284,936	0.36
2026-09-09	29.56	29.90	29.98	29.43	+1.15%	2,662,000	79,229,000	0.33
2026-09-08	29.58	29.56	29.80	29.46	+0.07%	2,706,900	80,259,872	0.33
2026-09-07	30.07	29.54	30.11	29.22	-1.50%	6,825,200	201,382,864	0.84
2026-09-04	30.14	29.99	30.27	29.87	-0.03%	4,214,000	126,625,176	0.52
2026-09-03	30.20	30.00	30.58	29.96	-0.60%	4,115,500	124,121,544	0.50
2026-09-02	30.57	30.18	30.64	29.90	-1.73%	5,255,100	158,598,128	0.64
2026-09-01	30.35	30.71	30.84	30.15	+0.89%	5,517,500	168,602,816	0.68
2026-08-31	30.29	30.44	30.89	30.13	+0.69%	6,280,400	192,097,232	0.77
2026-08-28	30.00	30.23	30.23	29.66	+0.80%	2,744,500	82,421,024	0.34
2026-08-27	30.15	29.99	30.21	29.74	-0.37%	3,915,300	117,248,512	0.48
2026-08-26	29.87	30.10	30.28	29.68	+1.24%	3,732,900	112,418,504	0.46

需要全历史数据与程序化访问？查看瀚蓝环境日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600323 获取全部历史日线。