鸿特科技
sz300176 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）
4.26
涨跌幅
-2.96%
成交量
8,607,600 股
成交额
37,216,576 元
换手率
1.62%
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 | 4.38 | 4.26 | 4.38 | 4.26 | -2.96% | 8,607,600 | 37,216,576 | 1.62 |
| 2026-10-13 | 4.35 | 4.39 | 4.42 | 4.22 | +0.23% | 11,133,400 | 48,211,380 | 2.09 |
| 2026-10-12 | 4.40 | 4.38 | 4.40 | 4.30 | -0.23% | 7,960,600 | 34,692,784 | 1.50 |
| 2026-10-09 | 4.38 | 4.39 | 4.40 | 4.23 | -0.45% | 11,854,100 | 51,205,232 | 2.23 |
| 2026-10-08 | 4.44 | 4.41 | 4.49 | 4.36 | -0.68% | 8,066,300 | 35,710,116 | 1.52 |
| 2026-09-30 | 4.47 | 4.44 | 4.47 | 4.40 | -0.22% | 7,391,200 | 32,776,348 | 1.39 |
| 2026-09-29 | 4.40 | 4.45 | 4.49 | 4.39 | +0.68% | 7,693,500 | 34,269,940 | 1.45 |
| 2026-09-28 | 4.43 | 4.42 | 4.45 | 4.33 | +0.91% | 10,702,300 | 46,982,200 | 2.01 |
| 2026-09-24 | 4.37 | 4.38 | 4.44 | 4.35 | +0.00% | 6,583,200 | 28,851,690 | 1.24 |
| 2026-09-23 | 4.44 | 4.38 | 4.44 | 4.36 | -1.13% | 9,179,600 | 40,361,116 | 1.73 |
| 2026-09-22 | 4.44 | 4.43 | 4.48 | 4.38 | +0.00% | 9,126,100 | 40,404,732 | 1.72 |
| 2026-09-21 | 4.35 | 4.43 | 4.45 | 4.34 | +1.84% | 12,141,900 | 53,596,768 | 2.28 |
| 2026-09-18 | 4.37 | 4.35 | 4.40 | 4.32 | -0.23% | 10,283,700 | 44,783,732 | 1.94 |
| 2026-09-17 | 4.29 | 4.36 | 4.37 | 4.22 | +1.40% | 9,580,000 | 41,287,808 | 1.80 |
| 2026-09-16 | 4.20 | 4.30 | 4.32 | 4.19 | +1.42% | 7,007,600 | 29,901,706 | 1.32 |
| 2026-09-15 | 4.38 | 4.24 | 4.39 | 4.23 | -3.64% | 10,925,600 | 46,906,508 | 2.06 |
| 2026-09-14 | 4.36 | 4.40 | 4.46 | 4.33 | +0.46% | 8,894,600 | 39,103,172 | 1.67 |
| 2026-09-11 | 4.50 | 4.38 | 4.52 | 4.31 | -2.88% | 12,241,800 | 53,570,096 | 2.30 |
| 2026-09-10 | 4.57 | 4.51 | 4.57 | 4.48 | -1.53% | 9,450,300 | 42,662,252 | 1.78 |
| 2026-09-09 | 4.58 | 4.58 | 4.61 | 4.52 | -0.22% | 10,678,600 | 48,788,792 | 2.01 |
| 2026-09-08 | 4.50 | 4.59 | 4.60 | 4.46 | +2.00% | 13,928,000 | 63,411,652 | 2.62 |
| 2026-09-07 | 4.53 | 4.50 | 4.57 | 4.48 | -0.66% | 14,259,700 | 64,555,496 | 2.68 |
| 2026-09-04 | 4.58 | 4.53 | 4.64 | 4.52 | -0.66% | 18,701,200 | 85,944,944 | 3.52 |
| 2026-09-03 | 4.69 | 4.56 | 4.72 | 4.54 | -2.36% | 21,239,900 | 97,888,208 | 4.00 |
| 2026-09-02 | 4.71 | 4.67 | 4.74 | 4.60 | -2.10% | 20,242,800 | 94,159,904 | 3.81 |
| 2026-09-01 | 4.71 | 4.77 | 4.78 | 4.67 | +1.27% | 12,010,600 | 57,055,108 | 2.26 |
| 2026-08-31 | 4.71 | 4.71 | 4.73 | 4.64 | -0.63% | 11,844,700 | 55,499,424 | 2.23 |
| 2026-08-28 | 4.68 | 4.74 | 4.74 | 4.57 | +0.21% | 16,988,800 | 79,441,840 | 3.20 |
| 2026-08-27 | 4.74 | 4.73 | 4.77 | 4.70 | -0.63% | 12,533,400 | 59,338,020 | 2.36 |
| 2026-08-26 | 4.74 | 4.76 | 4.79 | 4.66 | +0.00% | 15,647,400 | 74,055,584 | 2.94 |
需要全历史数据与程序化访问？
查看 鸿特科技 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=sz300176 获取全部历史日线。