四方达

sz300179 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）

33.36

涨跌幅

-3.58%

成交量

17,866,700 股

成交额

608,801,600 元

换手率

4.76%

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	34.48	33.36	35.01	33.33	-3.58%	17,866,700	608,801,600	4.76
2026-10-13	33.07	34.60	35.25	31.93	+1.14%	27,607,900	929,722,944	7.35
2026-10-12	35.51	34.21	35.60	34.08	-4.39%	18,649,200	644,944,704	4.96
2026-10-09	37.48	35.78	37.51	33.98	-4.36%	31,057,600	1,098,261,120	8.27
2026-10-08	38.81	37.41	39.48	37.00	-4.47%	30,125,400	1,142,403,584	8.02
2026-09-30	42.10	39.16	42.28	38.98	-6.72%	37,524,200	1,509,795,200	9.99
2026-09-29	42.90	41.98	42.90	40.53	-5.54%	37,342,500	1,564,314,112	9.94
2026-09-28	45.00	44.44	45.30	41.61	+0.34%	51,343,000	2,262,296,832	13.67
2026-09-24	43.30	44.29	45.48	42.83	+1.07%	53,658,500	2,384,264,192	14.28
2026-09-23	42.98	43.82	45.19	41.88	+3.94%	50,379,200	2,193,362,432	13.41
2026-09-22	45.20	42.16	45.32	41.85	-6.44%	55,519,400	2,422,277,888	14.78
2026-09-21	45.55	45.06	46.99	44.20	-0.62%	50,270,200	2,295,174,656	13.38
2026-09-18	44.61	45.34	45.50	43.55	+1.68%	54,539,100	2,431,064,064	14.52
2026-09-17	43.59	44.59	45.70	42.51	+2.62%	60,469,300	2,658,718,720	16.10
2026-09-16	41.98	43.45	44.36	41.85	+4.00%	56,455,400	2,427,181,056	15.03
2026-09-15	43.01	41.78	43.10	41.70	-3.64%	53,506,800	2,262,519,296	14.24
2026-09-14	39.61	43.36	44.57	38.50	+7.25%	67,446,300	2,851,370,496	17.95
2026-09-11	38.40	40.43	40.94	38.40	+1.10%	48,323,000	1,938,223,360	12.86
2026-09-10	41.00	39.99	42.50	39.69	-5.46%	60,390,000	2,460,450,048	16.08
2026-09-09	40.01	42.30	42.80	38.73	+7.33%	75,657,500	3,119,757,312	20.14
2026-09-08	38.99	39.41	40.80	37.69	+2.12%	66,782,600	2,633,469,440	17.78
2026-09-07	36.18	38.59	38.91	34.80	+5.18%	63,666,400	2,399,391,744	16.95
2026-09-04	38.42	36.69	39.80	36.10	-3.06%	67,079,300	2,511,934,976	17.86
2026-09-03	35.99	37.85	38.60	35.54	+7.28%	78,615,800	2,932,811,776	20.93
2026-09-02	35.01	35.28	37.60	34.77	-1.01%	49,308,600	1,780,745,728	13.13
2026-09-01	37.63	35.64	37.65	35.01	-4.14%	31,082,900	1,113,126,784	8.27
2026-08-31	35.50	37.18	37.27	35.32	+2.48%	26,952,500	986,578,816	7.17
2026-08-28	37.64	36.28	38.00	36.21	-3.18%	34,541,500	1,283,076,096	9.20
2026-08-27	34.73	37.47	37.59	34.73	+8.08%	45,200,200	1,642,470,528	12.03
2026-08-26	35.65	34.67	35.80	33.50	-2.75%	28,745,400	991,381,888	7.65

需要全历史数据与程序化访问？查看四方达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300179 获取全部历史日线。