高新兴
sz300098 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）
4.10
涨跌幅
-1.44%
成交量
21,131,600 股
成交额
87,069,384 元
换手率
1.37%
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 | 4.15 | 4.10 | 4.16 | 4.08 | -1.44% | 21,131,600 | 87,069,384 | 1.37 |
| 2026-10-13 | 4.13 | 4.16 | 4.20 | 4.08 | -0.24% | 26,232,800 | 108,544,936 | 1.70 |
| 2026-10-12 | 4.18 | 4.17 | 4.21 | 4.14 | -0.71% | 20,117,400 | 83,985,920 | 1.30 |
| 2026-10-09 | 4.10 | 4.20 | 4.21 | 4.03 | +2.44% | 34,022,500 | 140,277,888 | 2.21 |
| 2026-10-08 | 4.17 | 4.10 | 4.21 | 4.07 | -1.68% | 23,796,600 | 98,313,672 | 1.54 |
| 2026-09-30 | 4.21 | 4.17 | 4.23 | 4.16 | -0.71% | 17,320,200 | 72,447,744 | 1.12 |
| 2026-09-29 | 4.17 | 4.20 | 4.22 | 4.15 | +0.96% | 18,413,900 | 77,272,424 | 1.19 |
| 2026-09-28 | 4.23 | 4.16 | 4.24 | 4.12 | -1.89% | 21,534,300 | 89,714,880 | 1.40 |
| 2026-09-24 | 4.28 | 4.24 | 4.32 | 4.24 | -0.93% | 17,113,400 | 73,121,904 | 1.11 |
| 2026-09-23 | 4.40 | 4.28 | 4.41 | 4.28 | -2.73% | 28,993,200 | 125,136,000 | 1.88 |
| 2026-09-22 | 4.40 | 4.40 | 4.47 | 4.40 | +0.46% | 34,502,500 | 152,985,808 | 2.24 |
| 2026-09-21 | 4.36 | 4.38 | 4.39 | 4.33 | +1.15% | 24,323,200 | 106,176,248 | 1.58 |
| 2026-09-18 | 4.36 | 4.33 | 4.40 | 4.33 | +0.23% | 26,120,400 | 114,002,480 | 1.69 |
| 2026-09-17 | 4.34 | 4.32 | 4.37 | 4.29 | -0.92% | 21,244,300 | 91,911,024 | 1.38 |
| 2026-09-16 | 4.30 | 4.36 | 4.38 | 4.27 | +0.93% | 22,210,700 | 96,243,488 | 1.44 |
| 2026-09-15 | 4.35 | 4.32 | 4.40 | 4.31 | -0.92% | 22,568,100 | 98,082,096 | 1.46 |
| 2026-09-14 | 4.36 | 4.36 | 4.40 | 4.33 | -0.46% | 19,602,200 | 85,664,664 | 1.27 |
| 2026-09-11 | 4.40 | 4.38 | 4.41 | 4.31 | -0.90% | 26,623,900 | 115,996,168 | 1.73 |
| 2026-09-10 | 4.39 | 4.42 | 4.44 | 4.34 | +0.23% | 23,383,700 | 102,695,168 | 1.52 |
| 2026-09-09 | 4.47 | 4.41 | 4.48 | 4.39 | -1.56% | 26,014,300 | 115,324,104 | 1.69 |
| 2026-09-08 | 4.46 | 4.48 | 4.54 | 4.44 | +0.22% | 30,638,200 | 137,688,192 | 1.99 |
| 2026-09-07 | 4.46 | 4.47 | 4.52 | 4.45 | -0.45% | 29,493,500 | 132,123,512 | 1.91 |
| 2026-09-04 | 4.60 | 4.49 | 4.70 | 4.47 | +0.00% | 43,285,500 | 197,956,528 | 2.81 |
| 2026-09-03 | 4.61 | 4.49 | 4.64 | 4.48 | -2.39% | 33,035,800 | 149,849,504 | 2.14 |
| 2026-09-02 | 4.64 | 4.60 | 4.67 | 4.58 | -1.71% | 28,239,400 | 130,220,800 | 1.83 |
| 2026-09-01 | 4.58 | 4.68 | 4.70 | 4.54 | +1.96% | 49,306,500 | 229,008,784 | 3.20 |
| 2026-08-31 | 4.58 | 4.59 | 4.61 | 4.42 | -1.71% | 56,372,500 | 254,900,432 | 3.66 |
| 2026-08-28 | 4.54 | 4.67 | 4.77 | 4.54 | +2.64% | 52,747,200 | 247,375,792 | 3.42 |
| 2026-08-27 | 4.48 | 4.55 | 4.56 | 4.46 | +1.56% | 27,398,400 | 124,080,840 | 1.78 |
| 2026-08-26 | 4.46 | 4.48 | 4.52 | 4.44 | -0.22% | 24,737,000 | 111,020,480 | 1.60 |
需要全历史数据与程序化访问？
查看 高新兴 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=sz300098 获取全部历史日线。