中海达
sz300177 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）
5.89
涨跌幅
-2.32%
成交量
7,251,900 股
成交额
42,896,676 元
换手率
1.20%
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 | 6.01 | 5.89 | 6.01 | 5.86 | -2.32% | 7,251,900 | 42,896,676 | 1.20 |
| 2026-10-13 | 5.88 | 6.03 | 6.05 | 5.75 | +2.20% | 10,300,700 | 60,731,380 | 1.70 |
| 2026-10-12 | 5.93 | 5.90 | 5.99 | 5.86 | -0.84% | 5,758,500 | 34,125,536 | 0.95 |
| 2026-10-09 | 5.85 | 5.95 | 5.97 | 5.70 | +0.85% | 8,324,400 | 48,498,304 | 1.37 |
| 2026-10-08 | 6.07 | 5.90 | 6.09 | 5.85 | -1.67% | 7,542,300 | 44,858,776 | 1.24 |
| 2026-09-30 | 6.14 | 6.00 | 6.14 | 5.99 | -1.32% | 6,619,100 | 39,925,612 | 1.09 |
| 2026-09-29 | 6.05 | 6.08 | 6.13 | 5.98 | +0.83% | 6,721,400 | 40,871,472 | 1.11 |
| 2026-09-28 | 6.14 | 6.03 | 6.15 | 5.99 | -1.95% | 7,442,800 | 45,003,380 | 1.23 |
| 2026-09-24 | 6.06 | 6.15 | 6.22 | 6.05 | +1.15% | 8,557,500 | 52,478,192 | 1.41 |
| 2026-09-23 | 6.23 | 6.08 | 6.23 | 6.06 | -2.09% | 7,612,400 | 46,424,536 | 1.26 |
| 2026-09-22 | 6.24 | 6.21 | 6.28 | 6.13 | +0.16% | 7,865,800 | 48,767,396 | 1.30 |
| 2026-09-21 | 6.10 | 6.20 | 6.22 | 6.07 | +1.81% | 7,019,200 | 43,196,688 | 1.16 |
| 2026-09-18 | 6.04 | 6.09 | 6.15 | 6.03 | +0.50% | 9,541,500 | 58,182,220 | 1.57 |
| 2026-09-17 | 6.21 | 6.06 | 6.21 | 6.00 | -2.42% | 9,771,100 | 59,356,112 | 1.61 |
| 2026-09-16 | 6.10 | 6.21 | 6.24 | 6.06 | +1.47% | 7,477,200 | 46,274,204 | 1.23 |
| 2026-09-15 | 6.20 | 6.12 | 6.29 | 6.08 | -2.08% | 8,093,600 | 49,979,136 | 1.33 |
| 2026-09-14 | 6.39 | 6.25 | 6.39 | 6.21 | -1.88% | 8,608,600 | 53,874,744 | 1.42 |
| 2026-09-11 | 6.41 | 6.37 | 6.42 | 6.30 | -0.47% | 9,694,000 | 61,513,444 | 1.60 |
| 2026-09-10 | 6.45 | 6.40 | 6.48 | 6.35 | -1.39% | 8,348,900 | 53,505,520 | 1.38 |
| 2026-09-09 | 6.43 | 6.49 | 6.60 | 6.39 | +0.78% | 13,760,600 | 89,023,960 | 2.27 |
| 2026-09-08 | 6.31 | 6.44 | 6.53 | 6.27 | +1.90% | 15,716,000 | 100,809,632 | 2.59 |
| 2026-09-07 | 6.38 | 6.32 | 6.40 | 6.22 | -2.02% | 10,061,500 | 63,634,572 | 1.66 |
| 2026-09-04 | 6.53 | 6.45 | 6.58 | 6.42 | -0.15% | 9,071,100 | 59,046,364 | 1.50 |
| 2026-09-03 | 6.58 | 6.46 | 6.65 | 6.43 | -1.52% | 7,191,200 | 46,788,584 | 1.19 |
| 2026-09-02 | 6.60 | 6.56 | 6.61 | 6.53 | -0.76% | 7,650,800 | 50,238,136 | 1.26 |
| 2026-09-01 | 6.49 | 6.61 | 6.65 | 6.45 | +1.85% | 10,433,800 | 68,561,824 | 1.72 |
| 2026-08-31 | 6.36 | 6.49 | 6.50 | 6.29 | +1.09% | 8,219,700 | 52,701,200 | 1.36 |
| 2026-08-28 | 6.44 | 6.42 | 6.54 | 6.41 | -0.93% | 9,208,900 | 59,500,068 | 1.52 |
| 2026-08-27 | 6.34 | 6.48 | 6.55 | 6.27 | +2.21% | 13,311,300 | 85,542,768 | 2.20 |
| 2026-08-26 | 6.31 | 6.34 | 6.41 | 6.26 | +0.32% | 6,949,900 | 44,060,424 | 1.15 |
需要全历史数据与程序化访问？
查看 中海达 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=sz300177 获取全部历史日线。