高盟新材
sz300200 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）
7.95
涨跌幅
-4.10%
成交量
9,376,500 股
成交额
76,050,680 元
换手率
2.20%
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 | 8.22 | 7.95 | 8.32 | 7.92 | -4.10% | 9,376,500 | 76,050,680 | 2.20 |
| 2026-10-13 | 8.12 | 8.29 | 8.30 | 7.85 | +2.09% | 7,725,800 | 62,693,548 | 1.82 |
| 2026-10-12 | 8.22 | 8.12 | 8.30 | 8.11 | -1.34% | 3,804,200 | 31,140,208 | 0.89 |
| 2026-10-09 | 8.06 | 8.23 | 8.23 | 7.95 | +1.86% | 6,355,900 | 51,353,568 | 1.49 |
| 2026-10-08 | 8.14 | 8.08 | 8.31 | 8.02 | -0.74% | 4,702,700 | 38,410,296 | 1.11 |
| 2026-09-30 | 8.23 | 8.14 | 8.32 | 8.11 | -0.73% | 3,514,200 | 28,790,646 | 0.83 |
| 2026-09-29 | 8.23 | 8.20 | 8.28 | 8.18 | -0.24% | 2,905,300 | 23,945,402 | 0.68 |
| 2026-09-28 | 8.43 | 8.22 | 8.43 | 8.16 | -2.26% | 4,071,500 | 33,550,638 | 0.96 |
| 2026-09-24 | 8.47 | 8.41 | 8.56 | 8.38 | -0.83% | 3,480,200 | 29,409,250 | 0.82 |
| 2026-09-23 | 8.51 | 8.48 | 8.55 | 8.45 | -0.59% | 5,189,500 | 44,030,864 | 1.22 |
| 2026-09-22 | 8.64 | 8.53 | 8.75 | 8.49 | -1.16% | 6,029,600 | 51,868,208 | 1.42 |
| 2026-09-21 | 8.55 | 8.63 | 8.64 | 8.51 | +1.29% | 6,384,500 | 54,849,684 | 1.50 |
| 2026-09-18 | 8.45 | 8.52 | 8.52 | 8.43 | +1.55% | 5,926,500 | 50,283,576 | 1.39 |
| 2026-09-17 | 8.45 | 8.39 | 8.56 | 8.35 | -1.76% | 5,479,700 | 46,230,540 | 1.29 |
| 2026-09-16 | 8.48 | 8.54 | 8.57 | 8.37 | +0.83% | 7,737,700 | 65,565,560 | 1.82 |
| 2026-09-15 | 8.33 | 8.47 | 8.55 | 8.25 | +1.68% | 8,129,000 | 68,310,968 | 1.91 |
| 2026-09-14 | 8.25 | 8.33 | 8.38 | 8.18 | +0.97% | 3,605,000 | 29,976,994 | 0.85 |
| 2026-09-11 | 8.26 | 8.25 | 8.31 | 8.09 | -0.84% | 5,860,200 | 47,981,312 | 1.38 |
| 2026-09-10 | 8.46 | 8.32 | 8.46 | 8.32 | -2.00% | 5,458,200 | 45,667,932 | 1.28 |
| 2026-09-09 | 8.59 | 8.49 | 8.63 | 8.43 | -0.93% | 6,034,800 | 51,427,632 | 1.42 |
| 2026-09-08 | 8.61 | 8.57 | 8.63 | 8.53 | -0.12% | 5,640,400 | 48,374,740 | 1.33 |
| 2026-09-07 | 8.65 | 8.58 | 8.68 | 8.50 | -1.04% | 7,507,000 | 64,504,816 | 1.76 |
| 2026-09-04 | 8.87 | 8.67 | 8.92 | 8.64 | -3.56% | 14,325,300 | 126,265,184 | 3.37 |
| 2026-09-03 | 8.81 | 8.99 | 9.10 | 8.80 | +2.39% | 21,582,400 | 193,236,496 | 5.07 |
| 2026-09-02 | 8.69 | 8.78 | 8.82 | 8.64 | +0.34% | 7,590,500 | 66,329,904 | 1.78 |
| 2026-09-01 | 8.71 | 8.75 | 8.79 | 8.62 | +0.57% | 6,915,300 | 60,170,208 | 1.63 |
| 2026-08-31 | 8.53 | 8.70 | 8.71 | 8.50 | +1.16% | 6,666,400 | 57,602,964 | 1.57 |
| 2026-08-28 | 8.55 | 8.60 | 8.69 | 8.53 | +0.12% | 6,515,900 | 56,163,248 | 1.53 |
| 2026-08-27 | 8.46 | 8.59 | 8.60 | 8.40 | +1.66% | 6,151,500 | 52,396,152 | 1.45 |
| 2026-08-26 | 8.50 | 8.45 | 8.55 | 8.38 | -0.94% | 5,862,400 | 49,666,180 | 1.38 |
需要全历史数据与程序化访问？
查看 高盟新材 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=sz300200 获取全部历史日线。