经纬辉开
sz300120 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）
7.25
涨跌幅
+1.12%
成交量
37,204,500 股
成交额
274,978,112 元
换手率
7.06%
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 | 7.16 | 7.25 | 7.53 | 7.11 | +1.12% | 37,204,500 | 274,978,112 | 7.06 |
| 2026-10-13 | 6.99 | 7.17 | 7.25 | 6.72 | +1.56% | 24,617,600 | 172,212,608 | 4.67 |
| 2026-10-12 | 7.27 | 7.06 | 7.30 | 7.03 | -3.42% | 19,125,300 | 136,358,704 | 3.63 |
| 2026-10-09 | 7.32 | 7.31 | 7.35 | 6.91 | -0.14% | 33,093,900 | 237,009,840 | 6.28 |
| 2026-10-08 | 7.16 | 7.32 | 7.57 | 7.15 | +2.09% | 31,768,500 | 233,941,312 | 6.03 |
| 2026-09-30 | 7.60 | 7.17 | 7.62 | 7.10 | -5.28% | 38,293,500 | 278,699,360 | 7.26 |
| 2026-09-29 | 7.12 | 7.57 | 7.70 | 7.08 | +4.99% | 43,507,000 | 326,911,776 | 8.25 |
| 2026-09-28 | 7.23 | 7.21 | 7.39 | 7.02 | +0.14% | 30,248,500 | 217,587,952 | 5.74 |
| 2026-09-24 | 7.38 | 7.20 | 7.47 | 7.18 | -2.44% | 20,069,500 | 146,166,592 | 3.81 |
| 2026-09-23 | 7.60 | 7.38 | 7.60 | 7.33 | -1.99% | 27,107,800 | 201,218,240 | 5.14 |
| 2026-09-22 | 7.42 | 7.53 | 7.89 | 7.36 | +1.35% | 55,411,300 | 421,655,584 | 10.51 |
| 2026-09-21 | 7.65 | 7.43 | 7.65 | 7.33 | -3.26% | 47,306,800 | 350,445,472 | 8.97 |
| 2026-09-18 | 7.16 | 7.68 | 7.75 | 7.12 | +8.17% | 54,101,400 | 407,708,576 | 10.26 |
| 2026-09-17 | 7.03 | 7.10 | 7.14 | 6.98 | +0.28% | 17,047,600 | 120,484,896 | 3.23 |
| 2026-09-16 | 6.96 | 7.08 | 7.13 | 6.88 | +1.87% | 16,956,400 | 119,400,752 | 3.22 |
| 2026-09-15 | 7.09 | 6.95 | 7.16 | 6.93 | -2.52% | 15,855,000 | 111,499,568 | 3.01 |
| 2026-09-14 | 7.03 | 7.13 | 7.21 | 6.99 | +0.71% | 15,678,700 | 111,674,264 | 2.97 |
| 2026-09-11 | 7.11 | 7.08 | 7.18 | 6.89 | -1.39% | 20,141,600 | 141,512,480 | 3.82 |
| 2026-09-10 | 7.20 | 7.18 | 7.29 | 7.10 | -1.24% | 17,131,300 | 122,808,448 | 3.25 |
| 2026-09-09 | 7.31 | 7.27 | 7.46 | 7.23 | -0.55% | 20,788,500 | 152,193,216 | 3.94 |
| 2026-09-08 | 7.45 | 7.31 | 7.50 | 7.27 | -2.79% | 23,158,800 | 170,533,584 | 4.39 |
| 2026-09-07 | 7.36 | 7.52 | 7.63 | 7.34 | +2.17% | 25,120,600 | 189,179,456 | 4.77 |
| 2026-09-04 | 7.63 | 7.36 | 7.65 | 7.30 | -2.39% | 27,606,300 | 206,211,824 | 5.24 |
| 2026-09-03 | 7.82 | 7.54 | 7.82 | 7.44 | -3.21% | 33,727,400 | 254,588,560 | 6.40 |
| 2026-09-02 | 7.77 | 7.79 | 7.94 | 7.66 | -2.87% | 38,326,700 | 299,297,216 | 7.27 |
| 2026-09-01 | 8.00 | 8.02 | 8.26 | 7.87 | +0.50% | 60,838,200 | 490,149,760 | 11.54 |
| 2026-08-31 | 9.01 | 7.98 | 9.05 | 7.96 | -15.38% | 98,359,200 | 807,844,928 | 18.66 |
| 2026-08-28 | 9.59 | 9.43 | 9.74 | 9.08 | -1.36% | 70,362,900 | 665,147,584 | 13.35 |
| 2026-08-27 | 9.29 | 9.56 | 9.63 | 9.02 | +2.80% | 65,633,700 | 616,011,968 | 12.45 |
| 2026-08-26 | 9.07 | 9.30 | 9.69 | 9.04 | +2.09% | 77,059,900 | 716,483,200 | 14.62 |
需要全历史数据与程序化访问？
查看 经纬辉开 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=sz300120 获取全部历史日线。