阳谷华泰
sz300121 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）
10.14
涨跌幅
+1.20%
成交量
32,641,400 股
成交额
342,362,208 元
换手率
7.60%
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 | 10.34 | 10.14 | 10.98 | 9.99 | +1.20% | 32,641,400 | 342,362,208 | 7.60 |
| 2026-10-13 | 9.78 | 10.02 | 10.15 | 9.70 | +0.91% | 16,702,900 | 167,065,088 | 3.89 |
| 2026-10-12 | 9.75 | 9.93 | 10.18 | 9.72 | +1.43% | 18,535,400 | 185,476,784 | 4.32 |
| 2026-10-09 | 9.55 | 9.79 | 9.80 | 9.36 | +1.77% | 12,163,000 | 116,489,320 | 2.83 |
| 2026-10-08 | 9.53 | 9.62 | 9.71 | 9.42 | +1.16% | 9,573,700 | 92,153,936 | 2.23 |
| 2026-09-30 | 9.45 | 9.51 | 9.59 | 9.41 | +1.17% | 6,002,100 | 56,972,672 | 1.40 |
| 2026-09-29 | 9.40 | 9.40 | 9.54 | 9.38 | -0.53% | 6,240,700 | 58,912,128 | 1.45 |
| 2026-09-28 | 9.75 | 9.45 | 9.87 | 9.35 | -3.67% | 11,985,500 | 113,988,456 | 2.79 |
| 2026-09-24 | 9.90 | 9.81 | 10.02 | 9.78 | -1.01% | 10,019,700 | 99,343,104 | 2.33 |
| 2026-09-23 | 9.73 | 9.91 | 10.04 | 9.67 | +1.23% | 12,699,700 | 125,426,488 | 2.96 |
| 2026-09-22 | 9.96 | 9.79 | 9.98 | 9.75 | -1.51% | 9,576,500 | 94,042,936 | 2.23 |
| 2026-09-21 | 9.60 | 9.94 | 9.95 | 9.60 | +3.54% | 15,322,700 | 151,069,088 | 3.57 |
| 2026-09-18 | 9.55 | 9.60 | 9.68 | 9.53 | +0.84% | 8,777,800 | 84,400,448 | 2.04 |
| 2026-09-17 | 9.57 | 9.52 | 9.72 | 9.51 | -1.96% | 11,202,600 | 107,050,240 | 2.61 |
| 2026-09-16 | 9.47 | 9.71 | 10.00 | 9.47 | +2.64% | 14,569,800 | 141,959,536 | 3.39 |
| 2026-09-15 | 9.87 | 9.46 | 9.92 | 9.46 | -4.44% | 16,425,300 | 158,052,416 | 3.83 |
| 2026-09-14 | 9.90 | 9.90 | 10.12 | 9.80 | -1.59% | 19,117,800 | 189,187,744 | 4.45 |
| 2026-09-11 | 9.68 | 10.06 | 10.18 | 9.35 | +4.14% | 31,582,900 | 312,250,912 | 7.36 |
| 2026-09-10 | 9.76 | 9.66 | 9.90 | 9.63 | -1.83% | 8,482,800 | 82,602,976 | 1.98 |
| 2026-09-09 | 9.76 | 9.84 | 9.85 | 9.72 | +0.92% | 10,636,500 | 104,410,968 | 2.48 |
| 2026-09-08 | 9.70 | 9.75 | 9.79 | 9.59 | +0.93% | 8,915,300 | 86,666,880 | 2.08 |
| 2026-09-07 | 9.60 | 9.66 | 9.70 | 9.51 | +1.26% | 6,966,300 | 67,085,896 | 1.62 |
| 2026-09-04 | 9.65 | 9.54 | 9.79 | 9.47 | -0.73% | 10,848,900 | 104,747,176 | 2.53 |
| 2026-09-03 | 9.69 | 9.61 | 9.76 | 9.52 | -0.41% | 7,342,100 | 70,547,832 | 1.71 |
| 2026-09-02 | 9.75 | 9.65 | 9.78 | 9.55 | -1.83% | 8,123,000 | 78,475,696 | 1.89 |
| 2026-09-01 | 9.74 | 9.83 | 9.89 | 9.72 | +0.72% | 9,568,000 | 93,761,520 | 2.23 |
| 2026-08-31 | 9.71 | 9.76 | 9.79 | 9.61 | -0.91% | 9,270,900 | 90,024,184 | 2.16 |
| 2026-08-28 | 9.91 | 9.85 | 9.96 | 9.83 | -0.20% | 7,036,400 | 69,538,120 | 1.64 |
| 2026-08-27 | 9.69 | 9.87 | 9.88 | 9.69 | +1.54% | 7,232,300 | 71,013,728 | 1.68 |
| 2026-08-26 | 9.67 | 9.72 | 9.78 | 9.60 | +0.83% | 8,230,800 | 79,890,640 | 1.92 |
需要全历史数据与程序化访问？
查看 阳谷华泰 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=sz300121 获取全部历史日线。