永利股份
sz300230 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）
4.31
涨跌幅
-1.15%
成交量
6,497,900 股
成交额
28,318,120 元
换手率
1.03%
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 | 4.35 | 4.31 | 4.40 | 4.31 | -1.15% | 6,497,900 | 28,318,120 | 1.03 |
| 2026-10-13 | 4.31 | 4.36 | 4.40 | 4.27 | +0.00% | 8,151,700 | 35,374,880 | 1.29 |
| 2026-10-12 | 4.37 | 4.36 | 4.40 | 4.32 | -0.46% | 6,342,500 | 27,632,694 | 1.01 |
| 2026-10-09 | 4.34 | 4.38 | 4.39 | 4.24 | +1.39% | 9,909,300 | 42,864,512 | 1.57 |
| 2026-10-08 | 4.33 | 4.32 | 4.39 | 4.30 | -0.69% | 6,215,600 | 27,005,210 | 0.99 |
| 2026-09-30 | 4.36 | 4.35 | 4.38 | 4.32 | -0.23% | 4,806,300 | 20,919,864 | 0.76 |
| 2026-09-29 | 4.34 | 4.36 | 4.38 | 4.29 | +0.69% | 7,339,400 | 31,941,430 | 1.17 |
| 2026-09-28 | 4.33 | 4.33 | 4.37 | 4.29 | -0.46% | 7,283,200 | 31,516,732 | 1.16 |
| 2026-09-24 | 4.32 | 4.35 | 4.37 | 4.29 | +0.69% | 8,864,300 | 38,555,536 | 1.41 |
| 2026-09-23 | 4.34 | 4.32 | 4.36 | 4.29 | -0.92% | 5,376,000 | 23,258,206 | 0.85 |
| 2026-09-22 | 4.35 | 4.36 | 4.38 | 4.32 | +0.46% | 7,152,000 | 31,118,408 | 1.14 |
| 2026-09-21 | 4.33 | 4.34 | 4.36 | 4.28 | +0.93% | 6,206,700 | 26,892,732 | 0.99 |
| 2026-09-18 | 4.31 | 4.30 | 4.35 | 4.28 | +0.23% | 4,808,100 | 20,759,464 | 0.76 |
| 2026-09-17 | 4.24 | 4.29 | 4.32 | 4.18 | +0.94% | 7,819,100 | 33,232,862 | 1.24 |
| 2026-09-16 | 4.18 | 4.25 | 4.27 | 4.16 | +0.71% | 5,799,000 | 24,550,698 | 0.92 |
| 2026-09-15 | 4.29 | 4.22 | 4.30 | 4.20 | -1.86% | 5,782,600 | 24,487,352 | 0.92 |
| 2026-09-14 | 4.29 | 4.30 | 4.35 | 4.26 | +0.70% | 7,666,800 | 33,022,588 | 1.22 |
| 2026-09-11 | 4.37 | 4.27 | 4.37 | 4.25 | -2.29% | 6,413,100 | 27,442,116 | 1.02 |
| 2026-09-10 | 4.40 | 4.37 | 4.40 | 4.35 | -0.91% | 4,399,500 | 19,226,656 | 0.70 |
| 2026-09-09 | 4.42 | 4.41 | 4.44 | 4.39 | -0.45% | 5,297,000 | 23,380,316 | 0.84 |
| 2026-09-08 | 4.40 | 4.43 | 4.44 | 4.37 | +0.91% | 5,648,000 | 24,962,510 | 0.90 |
| 2026-09-07 | 4.34 | 4.39 | 4.41 | 4.34 | +0.69% | 6,769,600 | 29,687,376 | 1.07 |
| 2026-09-04 | 4.40 | 4.36 | 4.42 | 4.34 | -0.68% | 8,710,200 | 38,211,056 | 1.38 |
| 2026-09-03 | 4.43 | 4.39 | 4.46 | 4.36 | -0.90% | 9,184,000 | 40,396,924 | 1.46 |
| 2026-09-02 | 4.41 | 4.43 | 4.44 | 4.38 | -0.23% | 6,601,200 | 29,092,260 | 1.05 |
| 2026-09-01 | 4.38 | 4.44 | 4.44 | 4.38 | +0.68% | 9,017,100 | 39,842,732 | 1.43 |
| 2026-08-31 | 4.38 | 4.41 | 4.41 | 4.33 | +0.46% | 9,146,100 | 40,019,432 | 1.45 |
| 2026-08-28 | 4.37 | 4.39 | 4.40 | 4.34 | +0.23% | 9,165,000 | 40,074,532 | 1.46 |
| 2026-08-27 | 4.34 | 4.38 | 4.39 | 4.31 | +1.15% | 12,095,100 | 52,692,432 | 1.92 |
| 2026-08-26 | 4.32 | 4.33 | 4.36 | 4.30 | +0.23% | 7,760,400 | 33,587,632 | 1.23 |
需要全历史数据与程序化访问？
查看 永利股份 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=sz300230 获取全部历史日线。