汇川技术

sz300124 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）

49.33

涨跌幅

-3.07%

成交量

26,728,200 股

成交额

1,324,740,608 元

换手率

1.11%

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	50.64	49.33	50.85	49.23	-3.07%	26,728,200	1,324,740,608	1.11
2026-10-13	50.00	50.89	51.34	49.51	+0.87%	25,014,600	1,260,330,496	1.04
2026-10-12	50.43	50.45	51.06	50.12	-0.28%	17,300,200	875,810,880	0.72
2026-10-09	49.50	50.59	50.87	48.85	+1.48%	30,737,400	1,526,846,080	1.27
2026-10-08	51.01	49.85	51.50	49.24	-3.95%	44,414,500	2,218,358,016	1.84
2026-09-30	52.26	51.90	52.55	51.32	-1.12%	19,434,300	1,007,946,560	0.81
2026-09-29	52.74	52.49	52.97	52.13	+0.38%	22,021,500	1,158,324,224	0.91
2026-09-28	51.89	52.29	53.08	51.89	+0.79%	30,067,200	1,579,733,120	1.25
2026-09-24	52.50	51.88	52.84	51.86	-1.59%	18,002,000	941,922,752	0.75
2026-09-23	53.80	52.72	53.98	52.68	-2.46%	23,127,500	1,229,105,536	0.96
2026-09-22	53.45	54.05	54.40	53.33	+2.29%	31,484,900	1,698,378,368	1.31
2026-09-21	52.60	52.84	53.30	52.50	+0.74%	27,182,400	1,438,804,992	1.13
2026-09-18	52.00	52.45	52.52	51.82	+1.67%	37,423,200	1,955,538,304	1.55
2026-09-17	51.00	51.59	51.68	50.62	+0.29%	29,975,100	1,537,288,064	1.24
2026-09-16	51.30	51.44	51.60	49.95	-0.21%	44,584,300	2,268,590,336	1.85
2026-09-15	53.50	51.55	53.69	51.42	-3.93%	45,740,200	2,372,485,376	1.90
2026-09-14	53.09	53.66	54.12	52.85	+0.26%	13,180,400	706,239,616	0.55
2026-09-11	53.97	53.52	54.43	53.44	-1.73%	28,292,900	1,524,530,688	1.17
2026-09-10	55.55	54.46	55.55	54.40	-2.61%	24,854,300	1,360,054,784	1.03
2026-09-09	57.10	55.92	57.10	55.26	-2.15%	31,916,500	1,783,338,240	1.32
2026-09-08	58.61	57.15	58.86	57.15	-2.97%	30,145,000	1,743,969,536	1.25
2026-09-07	59.28	58.90	59.78	58.80	-0.69%	16,460,000	974,063,424	0.68
2026-09-04	60.51	59.31	60.64	59.15	-1.40%	18,879,500	1,129,316,992	0.78
2026-09-03	60.00	60.15	60.99	60.00	+0.25%	11,744,800	709,938,304	0.49
2026-09-02	60.88	60.00	60.89	59.86	-1.56%	14,382,900	866,548,480	0.60
2026-09-01	61.78	60.95	62.57	60.88	-1.49%	22,365,700	1,373,165,696	0.93
2026-08-31	62.00	61.87	62.00	60.12	-0.29%	20,223,900	1,238,452,864	0.84
2026-08-28	62.12	62.05	62.67	61.91	-0.11%	14,542,600	904,780,096	0.60
2026-08-27	61.60	62.12	62.19	61.50	+0.36%	13,471,200	833,069,248	0.56
2026-08-26	61.39	61.90	63.20	61.25	+0.83%	24,977,200	1,556,216,192	1.04

需要全历史数据与程序化访问？查看汇川技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300124 获取全部历史日线。