汉得信息
sz300170 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）
14.80
涨跌幅
-0.87%
成交量
24,570,900 股
成交额
365,624,768 元
换手率
2.46%
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 | 14.89 | 14.80 | 15.11 | 14.64 | -0.87% | 24,570,900 | 365,624,768 | 2.46 |
| 2026-10-13 | 14.70 | 14.93 | 15.26 | 14.53 | -0.27% | 32,610,000 | 484,371,552 | 3.27 |
| 2026-10-12 | 15.26 | 14.97 | 15.34 | 14.89 | -3.04% | 26,925,300 | 405,245,952 | 2.70 |
| 2026-10-09 | 14.55 | 15.44 | 15.55 | 14.22 | +5.68% | 48,239,300 | 716,663,616 | 4.83 |
| 2026-10-08 | 15.00 | 14.61 | 15.16 | 14.48 | -3.44% | 31,153,000 | 461,630,944 | 3.12 |
| 2026-09-30 | 15.60 | 15.13 | 15.74 | 15.09 | -3.45% | 38,032,000 | 580,594,816 | 3.81 |
| 2026-09-29 | 14.89 | 15.67 | 16.06 | 14.88 | +5.17% | 54,398,200 | 844,211,648 | 5.45 |
| 2026-09-28 | 15.21 | 14.90 | 15.54 | 14.80 | -2.36% | 24,665,100 | 369,956,896 | 2.47 |
| 2026-09-24 | 15.61 | 15.26 | 15.75 | 15.26 | -2.80% | 28,085,500 | 434,360,000 | 2.81 |
| 2026-09-23 | 16.03 | 15.70 | 16.10 | 15.60 | -3.09% | 43,224,100 | 680,926,912 | 4.33 |
| 2026-09-22 | 16.35 | 16.20 | 16.80 | 16.03 | +3.38% | 78,929,500 | 1,286,998,400 | 7.91 |
| 2026-09-21 | 15.99 | 15.67 | 16.28 | 15.53 | +2.42% | 50,231,700 | 793,825,408 | 5.03 |
| 2026-09-18 | 15.06 | 15.30 | 15.35 | 14.99 | +2.68% | 35,099,000 | 532,558,240 | 3.52 |
| 2026-09-17 | 14.98 | 14.90 | 15.21 | 14.80 | -1.59% | 27,297,100 | 408,671,776 | 2.73 |
| 2026-09-16 | 15.01 | 15.14 | 15.25 | 14.75 | +0.13% | 32,237,400 | 484,736,896 | 3.23 |
| 2026-09-15 | 15.10 | 15.12 | 15.30 | 14.96 | +0.93% | 39,266,900 | 594,062,464 | 3.93 |
| 2026-09-14 | 14.91 | 14.98 | 15.11 | 14.77 | +0.40% | 25,353,000 | 379,270,080 | 2.54 |
| 2026-09-11 | 15.22 | 14.92 | 15.35 | 14.70 | -3.37% | 36,451,000 | 545,455,808 | 3.65 |
| 2026-09-10 | 15.88 | 15.44 | 15.88 | 15.38 | -1.97% | 25,476,300 | 394,852,704 | 2.55 |
| 2026-09-09 | 16.05 | 15.75 | 16.19 | 15.68 | -2.90% | 39,738,300 | 630,386,048 | 3.98 |
| 2026-09-08 | 16.39 | 16.22 | 16.73 | 16.13 | -1.52% | 37,090,300 | 608,482,944 | 3.72 |
| 2026-09-07 | 16.62 | 16.47 | 16.71 | 16.33 | -0.84% | 45,522,800 | 751,171,136 | 4.56 |
| 2026-09-04 | 16.85 | 16.61 | 17.52 | 16.51 | +0.91% | 80,167,800 | 1,368,681,856 | 8.03 |
| 2026-09-03 | 16.88 | 16.46 | 17.07 | 16.42 | -1.44% | 41,808,100 | 697,268,608 | 4.19 |
| 2026-09-02 | 17.03 | 16.70 | 17.10 | 16.69 | -3.08% | 47,238,800 | 794,871,936 | 4.73 |
| 2026-09-01 | 17.23 | 17.23 | 17.49 | 16.80 | +1.53% | 88,359,000 | 1,520,164,736 | 8.85 |
| 2026-08-31 | 16.36 | 16.97 | 17.05 | 16.11 | +1.98% | 95,767,300 | 1,591,395,712 | 9.59 |
| 2026-08-28 | 16.17 | 16.64 | 18.00 | 15.71 | +8.76% | 140,453,600 | 2,360,785,152 | 14.07 |
| 2026-08-27 | 15.18 | 15.30 | 15.38 | 15.07 | +1.80% | 32,074,900 | 488,387,840 | 3.21 |
| 2026-08-26 | 15.20 | 15.03 | 15.25 | 14.95 | -0.99% | 19,918,200 | 300,798,624 | 2.00 |
需要全历史数据与程序化访问？
查看 汉得信息 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=sz300170 获取全部历史日线。