润和软件

sz300339 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）

34.40

涨跌幅

-1.80%

成交量

10,183,900 股

成交额

352,768,736 元

换手率

1.31%

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	34.85	34.40	35.00	34.39	-1.80%	10,183,900	352,768,736	1.31
2026-10-13	34.35	35.03	35.07	34.15	+1.16%	13,951,700	485,334,624	1.79
2026-10-12	34.80	34.63	34.88	34.25	-0.43%	10,326,200	356,551,296	1.33
2026-10-09	34.01	34.78	34.89	33.66	+1.40%	16,502,000	567,951,616	2.12
2026-10-08	34.01	34.30	35.10	33.91	+1.48%	15,733,000	541,565,184	2.02
2026-09-30	33.82	33.80	34.10	33.45	+0.09%	8,626,900	291,816,224	1.11
2026-09-29	33.77	33.77	34.06	33.64	+0.45%	7,064,400	239,081,440	0.91
2026-09-28	33.93	33.62	34.25	33.57	-0.83%	10,973,900	372,069,408	1.41
2026-09-24	34.16	33.90	34.56	33.90	-1.34%	7,942,500	271,280,288	1.02
2026-09-23	35.00	34.36	35.10	34.34	-2.22%	11,986,000	414,182,912	1.54
2026-09-22	35.30	35.14	35.62	35.06	+0.00%	18,396,900	648,588,480	2.37
2026-09-21	34.70	35.14	35.14	34.60	+1.06%	14,750,000	515,604,480	1.90
2026-09-18	34.53	34.77	34.93	34.41	+1.58%	13,919,200	483,310,144	1.79
2026-09-17	34.30	34.23	34.74	34.15	-1.07%	8,860,400	304,497,472	1.14
2026-09-16	34.26	34.60	34.77	34.01	-0.23%	11,062,700	380,760,896	1.42
2026-09-15	34.81	34.68	35.24	34.50	+0.23%	11,058,300	385,568,064	1.42
2026-09-14	34.33	34.60	34.86	34.19	+0.67%	9,364,500	323,910,656	1.20
2026-09-11	33.95	34.37	34.65	33.59	+0.35%	15,158,400	517,894,816	1.95
2026-09-10	34.60	34.25	34.68	34.22	-1.69%	8,407,800	288,546,688	1.08
2026-09-09	34.88	34.84	34.98	34.44	-0.20%	11,048,700	382,873,152	1.42
2026-09-08	35.33	34.91	35.46	34.81	-1.19%	14,273,100	501,473,664	1.84
2026-09-07	35.11	35.33	35.51	35.00	+0.23%	13,274,400	468,515,104	1.71
2026-09-04	35.28	35.25	36.00	35.09	+0.43%	18,370,300	654,313,536	2.36
2026-09-03	35.78	35.10	36.06	34.89	-2.01%	19,506,600	688,613,376	2.51
2026-09-02	36.20	35.82	36.52	35.81	-3.40%	20,101,500	725,144,896	2.58
2026-09-01	36.10	37.08	37.90	35.91	+2.52%	35,347,400	1,304,443,648	4.55
2026-08-31	35.28	36.17	36.27	35.10	+0.95%	17,044,900	609,378,240	2.19
2026-08-28	36.25	35.83	37.17	35.80	+0.06%	26,081,600	951,687,168	3.35
2026-08-27	35.12	35.81	35.86	35.06	+1.79%	15,293,700	542,367,488	1.97
2026-08-26	35.47	35.18	35.68	35.13	-1.21%	14,299,700	505,530,688	1.84

需要全历史数据与程序化访问？查看润和软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300339 获取全部历史日线。