汇绿生态

sz001267 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）

29.15

涨跌幅

-4.11%

成交量

15,440,000 股

成交额

458,000,736 元

换手率

2.54%

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	30.28	29.15	30.44	29.01	-4.11%	15,440,000	458,000,736	2.54
2026-10-13	28.40	30.40	30.86	28.00	+2.56%	25,231,500	744,552,320	4.15
2026-10-12	31.00	29.64	31.00	29.57	-3.86%	16,784,200	504,967,712	2.76
2026-10-09	32.00	30.83	32.03	29.45	-4.90%	29,886,000	918,591,616	4.91
2026-10-08	33.21	32.42	34.77	32.16	-1.25%	30,161,900	1,003,962,688	4.96
2026-09-30	34.01	32.83	34.55	32.75	-1.62%	21,254,500	712,338,368	3.49
2026-09-29	33.76	33.37	33.90	32.56	+0.48%	25,355,300	843,688,512	4.17
2026-09-28	37.75	33.21	38.32	33.08	-9.63%	46,261,800	1,585,731,584	7.60
2026-09-24	37.60	36.75	38.16	36.68	-2.80%	19,148,600	713,478,720	3.15
2026-09-23	38.64	37.81	38.85	37.46	-1.00%	20,557,300	783,748,480	3.38
2026-09-22	39.63	38.19	39.81	38.03	-2.58%	30,396,200	1,182,313,600	4.99
2026-09-21	38.12	39.20	39.48	37.51	+3.08%	41,255,100	1,588,331,776	6.78
2026-09-18	37.38	38.03	39.15	36.41	+4.05%	35,838,600	1,346,804,608	5.89
2026-09-17	36.71	36.55	37.80	36.38	-0.65%	21,574,000	797,158,976	3.55
2026-09-16	34.85	36.79	37.15	34.61	+5.08%	27,986,400	1,015,979,392	4.60
2026-09-15	35.14	35.01	35.80	34.72	-0.23%	18,769,900	660,832,512	3.08
2026-09-14	34.83	35.09	35.35	33.78	-0.54%	22,421,300	779,044,288	3.68
2026-09-11	36.00	35.28	36.60	33.87	-3.50%	28,586,400	1,004,350,016	4.70
2026-09-10	36.92	36.56	37.47	36.23	-1.27%	19,831,800	729,262,464	3.26
2026-09-09	38.46	37.03	39.00	36.85	-1.28%	31,809,400	1,206,181,632	5.23
2026-09-08	38.01	37.51	38.94	37.30	-3.10%	36,903,800	1,407,254,400	6.06
2026-09-07	35.70	38.71	38.71	35.69	+10.00%	40,779,200	1,544,601,472	6.70
2026-09-04	36.55	35.19	37.17	34.85	-3.85%	24,750,800	888,287,488	4.07
2026-09-03	37.11	36.60	37.30	35.82	-0.44%	20,552,900	748,072,576	3.38
2026-09-02	37.24	36.76	37.82	36.18	-3.31%	22,155,300	814,110,784	3.64
2026-09-01	39.68	38.02	39.68	37.29	-3.21%	26,604,400	1,009,672,192	4.37
2026-08-31	37.94	39.28	39.93	37.76	+0.72%	25,456,800	996,125,504	4.18
2026-08-28	39.64	39.00	42.40	38.90	-2.82%	40,769,700	1,649,670,912	6.70
2026-08-27	38.40	40.13	40.90	37.99	+6.67%	45,193,300	1,789,140,608	7.43
2026-08-26	38.83	37.62	38.90	36.39	-1.36%	30,341,100	1,138,877,952	4.99

需要全历史数据与程序化访问？查看汇绿生态日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001267 获取全部历史日线。