和晶科技
sz300279 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）
5.35
涨跌幅
-4.29%
成交量
11,525,000 股
成交额
62,682,020 元
换手率
2.36%
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 | 5.58 | 5.35 | 5.58 | 5.34 | -4.29% | 11,525,000 | 62,682,020 | 2.36 |
| 2026-10-13 | 5.52 | 5.59 | 5.66 | 5.29 | +0.72% | 10,722,600 | 58,877,412 | 2.20 |
| 2026-10-12 | 5.63 | 5.55 | 5.75 | 5.52 | -2.29% | 8,317,000 | 46,587,452 | 1.71 |
| 2026-10-09 | 5.60 | 5.68 | 5.71 | 5.26 | +1.43% | 17,555,800 | 95,899,120 | 3.60 |
| 2026-10-08 | 5.83 | 5.60 | 5.90 | 5.53 | -3.95% | 13,552,400 | 76,833,880 | 2.78 |
| 2026-09-30 | 5.95 | 5.83 | 6.01 | 5.81 | -1.69% | 8,045,600 | 47,200,312 | 1.65 |
| 2026-09-29 | 5.99 | 5.93 | 6.02 | 5.91 | -0.34% | 7,473,300 | 44,567,760 | 1.53 |
| 2026-09-28 | 6.07 | 5.95 | 6.11 | 5.87 | -2.62% | 12,617,800 | 75,018,096 | 2.59 |
| 2026-09-24 | 5.95 | 6.11 | 6.19 | 5.91 | +2.69% | 18,853,900 | 114,752,424 | 3.87 |
| 2026-09-23 | 5.98 | 5.95 | 5.99 | 5.91 | -0.67% | 9,424,100 | 55,983,248 | 1.93 |
| 2026-09-22 | 6.09 | 5.99 | 6.11 | 5.96 | -1.32% | 14,467,000 | 87,090,440 | 2.97 |
| 2026-09-21 | 6.02 | 6.07 | 6.14 | 5.97 | +1.00% | 17,235,100 | 104,292,856 | 3.54 |
| 2026-09-18 | 5.85 | 6.01 | 6.07 | 5.84 | +2.91% | 23,972,200 | 143,296,208 | 4.92 |
| 2026-09-17 | 5.92 | 5.84 | 5.98 | 5.72 | -1.85% | 24,811,800 | 144,258,224 | 5.09 |
| 2026-09-16 | 5.86 | 5.95 | 6.06 | 5.65 | +1.36% | 38,511,800 | 226,655,728 | 7.90 |
| 2026-09-15 | 5.57 | 5.87 | 5.91 | 5.57 | +4.82% | 36,736,700 | 212,236,288 | 7.54 |
| 2026-09-14 | 5.59 | 5.60 | 5.69 | 5.49 | +0.72% | 8,180,800 | 45,887,244 | 1.68 |
| 2026-09-11 | 5.62 | 5.56 | 5.65 | 5.47 | -1.94% | 8,400,100 | 46,614,140 | 1.72 |
| 2026-09-10 | 5.71 | 5.67 | 5.72 | 5.62 | -1.05% | 6,387,300 | 36,267,088 | 1.31 |
| 2026-09-09 | 5.84 | 5.73 | 5.88 | 5.71 | -1.72% | 6,533,200 | 37,730,316 | 1.34 |
| 2026-09-08 | 5.78 | 5.83 | 5.87 | 5.76 | +0.52% | 8,745,800 | 50,892,348 | 1.79 |
| 2026-09-07 | 5.83 | 5.80 | 5.86 | 5.78 | -0.17% | 7,840,200 | 45,604,608 | 1.61 |
| 2026-09-04 | 5.85 | 5.81 | 5.93 | 5.75 | +0.35% | 9,399,000 | 55,058,740 | 1.93 |
| 2026-09-03 | 5.95 | 5.79 | 6.06 | 5.75 | -2.36% | 10,156,100 | 59,296,336 | 2.08 |
| 2026-09-02 | 6.00 | 5.93 | 6.00 | 5.87 | -1.17% | 9,848,300 | 58,435,672 | 2.02 |
| 2026-09-01 | 5.85 | 6.00 | 6.02 | 5.79 | +3.09% | 12,529,600 | 74,465,304 | 2.57 |
| 2026-08-31 | 5.72 | 5.82 | 5.84 | 5.66 | +1.22% | 11,205,700 | 64,583,504 | 2.30 |
| 2026-08-28 | 5.71 | 5.75 | 5.79 | 5.67 | +0.70% | 8,038,000 | 46,191,656 | 1.65 |
| 2026-08-27 | 5.73 | 5.71 | 5.75 | 5.67 | -0.35% | 6,003,900 | 34,290,368 | 1.23 |
| 2026-08-26 | 5.75 | 5.73 | 5.76 | 5.61 | +0.00% | 8,061,700 | 45,968,432 | 1.65 |
需要全历史数据与程序化访问？
查看 和晶科技 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=sz300279 获取全部历史日线。