鸿利智汇
sz300219 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）
6.27
涨跌幅
-3.09%
成交量
7,721,500 股
成交额
48,977,900 元
换手率
1.09%
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 | 6.41 | 6.27 | 6.45 | 6.26 | -3.09% | 7,721,500 | 48,977,900 | 1.09 |
| 2026-10-13 | 6.31 | 6.47 | 6.49 | 6.16 | +1.09% | 13,777,000 | 87,227,488 | 1.95 |
| 2026-10-12 | 6.57 | 6.40 | 6.59 | 6.37 | -2.88% | 11,977,000 | 77,468,280 | 1.69 |
| 2026-10-09 | 6.47 | 6.59 | 6.61 | 6.30 | +1.07% | 14,117,000 | 91,099,104 | 2.00 |
| 2026-10-08 | 6.65 | 6.52 | 6.77 | 6.45 | -2.10% | 13,987,400 | 91,958,440 | 1.98 |
| 2026-09-30 | 6.74 | 6.66 | 6.85 | 6.64 | -0.75% | 12,221,800 | 82,244,056 | 1.73 |
| 2026-09-29 | 6.60 | 6.71 | 6.78 | 6.58 | +0.45% | 13,997,600 | 93,837,352 | 1.98 |
| 2026-09-28 | 6.82 | 6.68 | 7.02 | 6.67 | -1.04% | 26,624,000 | 182,580,704 | 3.77 |
| 2026-09-24 | 6.95 | 6.75 | 6.95 | 6.75 | -3.02% | 12,364,300 | 84,413,976 | 1.75 |
| 2026-09-23 | 6.92 | 6.96 | 7.05 | 6.90 | +0.43% | 15,113,400 | 105,694,768 | 2.14 |
| 2026-09-22 | 7.01 | 6.93 | 7.07 | 6.90 | -0.72% | 13,545,700 | 94,548,200 | 1.92 |
| 2026-09-21 | 6.87 | 6.98 | 7.02 | 6.86 | +1.45% | 14,129,100 | 98,534,816 | 2.00 |
| 2026-09-18 | 6.93 | 6.88 | 6.97 | 6.84 | +0.29% | 13,648,200 | 94,183,912 | 1.93 |
| 2026-09-17 | 6.86 | 6.86 | 6.99 | 6.85 | -0.29% | 13,262,600 | 91,699,600 | 1.88 |
| 2026-09-16 | 6.67 | 6.88 | 6.92 | 6.67 | +2.53% | 12,386,600 | 84,453,496 | 1.75 |
| 2026-09-15 | 6.79 | 6.71 | 6.84 | 6.69 | -1.90% | 8,180,300 | 55,214,820 | 1.16 |
| 2026-09-14 | 6.68 | 6.84 | 6.85 | 6.63 | +1.94% | 9,860,800 | 67,085,188 | 1.40 |
| 2026-09-11 | 6.67 | 6.71 | 6.77 | 6.57 | -0.89% | 14,046,200 | 93,691,104 | 1.99 |
| 2026-09-10 | 6.83 | 6.77 | 6.84 | 6.74 | -1.60% | 9,589,500 | 65,050,088 | 1.36 |
| 2026-09-09 | 6.90 | 6.88 | 6.93 | 6.82 | -0.15% | 10,735,700 | 73,833,576 | 1.52 |
| 2026-09-08 | 6.97 | 6.89 | 7.00 | 6.86 | -0.72% | 12,273,300 | 85,030,256 | 1.74 |
| 2026-09-07 | 6.97 | 6.94 | 7.01 | 6.90 | -1.28% | 12,036,600 | 83,725,104 | 1.70 |
| 2026-09-04 | 7.09 | 7.03 | 7.20 | 6.97 | -0.57% | 19,318,400 | 137,093,408 | 2.73 |
| 2026-09-03 | 7.13 | 7.07 | 7.19 | 7.03 | -0.70% | 13,708,400 | 97,226,032 | 1.94 |
| 2026-09-02 | 7.10 | 7.12 | 7.14 | 7.02 | -0.56% | 11,528,100 | 81,601,272 | 1.63 |
| 2026-09-01 | 7.16 | 7.16 | 7.21 | 7.07 | +0.00% | 12,143,100 | 86,687,072 | 1.72 |
| 2026-08-31 | 6.99 | 7.16 | 7.17 | 6.95 | +1.70% | 14,086,300 | 99,798,016 | 1.99 |
| 2026-08-28 | 7.03 | 7.04 | 7.14 | 7.00 | -0.14% | 13,066,000 | 92,400,592 | 1.85 |
| 2026-08-27 | 6.93 | 7.05 | 7.09 | 6.90 | +1.59% | 14,201,400 | 99,583,544 | 2.01 |
| 2026-08-26 | 6.98 | 6.94 | 7.09 | 6.89 | -0.57% | 13,843,400 | 96,513,800 | 1.96 |
需要全历史数据与程序化访问？
查看 鸿利智汇 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=sz300219 获取全部历史日线。