冠昊生物

sz300238 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）

11.15

涨跌幅

-2.11%

成交量

3,844,300 股

成交额

43,263,540 元

换手率

1.45%

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	11.40	11.15	11.45	11.14	-2.11%	3,844,300	43,263,540	1.45
2026-10-13	11.48	11.39	11.48	11.00	-0.61%	3,616,100	40,719,096	1.36
2026-10-12	11.87	11.46	11.88	11.37	-3.05%	3,065,400	35,428,856	1.16
2026-10-09	11.60	11.82	11.84	11.23	+1.11%	4,111,300	47,327,456	1.55
2026-10-08	12.30	11.69	12.30	11.61	-2.18%	4,572,000	54,336,320	1.72
2026-09-30	11.89	11.95	12.15	11.83	+0.67%	3,420,900	41,177,080	1.29
2026-09-29	11.90	11.87	12.09	11.73	-0.17%	2,932,600	34,971,396	1.11
2026-09-28	12.08	11.89	12.20	11.85	-0.83%	4,374,400	52,312,276	1.65
2026-09-24	12.00	11.99	12.34	11.98	-0.91%	5,127,300	62,081,584	1.93
2026-09-23	12.11	12.10	12.20	12.01	+0.50%	5,668,000	68,691,728	2.14
2026-09-22	11.81	12.04	12.22	11.75	+1.01%	8,491,800	101,813,368	3.20
2026-09-21	11.38	11.92	12.04	11.37	+5.96%	9,409,100	110,913,344	3.55
2026-09-18	11.19	11.25	11.57	11.07	+1.81%	4,571,200	51,732,952	1.72
2026-09-17	10.82	11.05	11.07	10.79	+1.56%	2,609,000	28,551,776	0.98
2026-09-16	10.77	10.88	10.90	10.64	+0.83%	2,251,100	24,343,828	0.85
2026-09-15	11.08	10.79	11.09	10.76	-2.00%	2,821,400	30,724,404	1.06
2026-09-14	10.78	11.01	11.09	10.78	+1.38%	2,049,000	22,474,314	0.77
2026-09-11	11.12	10.86	11.16	10.78	-2.69%	3,705,400	40,402,436	1.40
2026-09-10	11.35	11.16	11.38	11.11	-2.53%	3,078,500	34,465,792	1.16
2026-09-09	11.69	11.45	11.69	11.38	-2.22%	3,907,900	44,855,892	1.47
2026-09-08	11.55	11.71	11.75	11.48	+1.21%	3,230,700	37,586,904	1.22
2026-09-07	11.75	11.57	11.75	11.52	+0.26%	2,425,800	28,127,492	0.91
2026-09-04	11.66	11.54	11.87	11.48	-0.26%	3,855,100	45,124,868	1.45
2026-09-03	11.80	11.57	11.99	11.47	-2.53%	5,144,700	59,980,456	1.94
2026-09-02	11.55	11.87	11.98	11.55	+1.45%	8,152,700	96,648,776	3.07
2026-09-01	11.60	11.70	11.75	11.49	+1.21%	3,822,600	44,548,632	1.44
2026-08-31	11.85	11.56	11.85	11.44	-3.67%	5,321,600	61,506,476	2.01
2026-08-28	11.95	12.00	12.08	11.77	+0.42%	4,152,500	49,592,456	1.57
2026-08-27	11.85	11.95	12.08	11.71	+0.84%	4,140,600	49,313,924	1.56
2026-08-26	11.90	11.85	12.10	11.71	+0.00%	4,772,200	56,696,912	1.80

需要全历史数据与程序化访问？查看冠昊生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300238 获取全部历史日线。