汇金股份
sz300368 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）
9.73
涨跌幅
-1.52%
成交量
44,333,700 股
成交额
431,197,248 元
换手率
8.38%
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 | 9.81 | 9.73 | 9.92 | 9.60 | -1.52% | 44,333,700 | 431,197,248 | 8.38 |
| 2026-10-13 | 9.65 | 9.88 | 10.27 | 9.53 | +2.28% | 77,226,900 | 763,599,552 | 14.60 |
| 2026-10-12 | 9.48 | 9.66 | 9.96 | 9.40 | +0.10% | 50,755,100 | 493,541,312 | 9.60 |
| 2026-10-09 | 9.01 | 9.65 | 9.84 | 8.36 | +8.55% | 63,470,100 | 587,368,384 | 12.00 |
| 2026-10-08 | 9.13 | 8.89 | 9.27 | 8.80 | -2.63% | 23,226,600 | 209,638,960 | 4.39 |
| 2026-09-30 | 9.55 | 9.13 | 9.55 | 8.92 | -3.18% | 33,519,400 | 306,518,112 | 6.34 |
| 2026-09-29 | 9.20 | 9.43 | 9.62 | 9.20 | +1.62% | 34,465,800 | 326,386,752 | 6.52 |
| 2026-09-28 | 9.33 | 9.28 | 9.54 | 9.21 | -0.96% | 29,826,000 | 277,766,496 | 5.64 |
| 2026-09-24 | 9.46 | 9.37 | 9.63 | 9.34 | -1.99% | 34,128,500 | 323,349,280 | 6.45 |
| 2026-09-23 | 9.56 | 9.56 | 9.72 | 9.46 | -0.21% | 33,178,200 | 317,410,272 | 6.27 |
| 2026-09-22 | 9.64 | 9.58 | 9.71 | 9.41 | -0.52% | 37,802,800 | 361,259,104 | 7.15 |
| 2026-09-21 | 9.36 | 9.63 | 9.75 | 9.19 | +4.22% | 56,977,800 | 538,172,992 | 10.77 |
| 2026-09-18 | 8.99 | 9.24 | 9.24 | 8.80 | +5.00% | 40,578,400 | 366,409,984 | 7.67 |
| 2026-09-17 | 8.99 | 8.80 | 9.05 | 8.73 | -3.19% | 28,865,000 | 255,851,792 | 5.46 |
| 2026-09-16 | 8.46 | 9.09 | 9.28 | 8.33 | +7.07% | 45,746,000 | 406,312,160 | 8.65 |
| 2026-09-15 | 8.85 | 8.49 | 8.85 | 8.46 | -2.53% | 26,884,300 | 230,084,416 | 5.08 |
| 2026-09-14 | 8.80 | 8.71 | 8.93 | 8.67 | -1.91% | 29,779,100 | 261,176,144 | 5.63 |
| 2026-09-11 | 9.41 | 8.88 | 9.50 | 8.70 | -9.30% | 62,922,100 | 561,646,272 | 11.90 |
| 2026-09-10 | 9.58 | 9.79 | 9.90 | 9.44 | +3.38% | 64,680,800 | 627,138,368 | 12.23 |
| 2026-09-09 | 9.74 | 9.47 | 9.75 | 9.35 | -2.37% | 33,809,300 | 320,433,440 | 6.39 |
| 2026-09-08 | 9.68 | 9.70 | 10.07 | 9.59 | +0.31% | 42,197,600 | 412,505,408 | 7.98 |
| 2026-09-07 | 9.92 | 9.67 | 10.04 | 9.56 | -2.72% | 58,561,300 | 571,428,032 | 11.07 |
| 2026-09-04 | 10.13 | 9.94 | 10.47 | 9.76 | +0.61% | 72,074,200 | 726,398,528 | 13.63 |
| 2026-09-03 | 10.03 | 9.88 | 10.59 | 9.81 | -0.90% | 85,486,800 | 868,137,536 | 16.16 |
| 2026-09-02 | 9.78 | 9.97 | 10.28 | 9.69 | -0.70% | 75,605,000 | 753,426,560 | 14.29 |
| 2026-09-01 | 9.31 | 10.04 | 10.11 | 9.10 | +6.81% | 89,847,800 | 878,461,952 | 16.99 |
| 2026-08-31 | 9.37 | 9.40 | 9.74 | 9.07 | +0.21% | 65,245,300 | 606,312,704 | 12.34 |
| 2026-08-28 | 9.48 | 9.38 | 9.90 | 9.30 | -2.49% | 95,950,700 | 910,031,488 | 18.14 |
| 2026-08-27 | 7.96 | 9.62 | 9.62 | 7.90 | +19.95% | 65,294,800 | 606,935,424 | 12.34 |
| 2026-08-26 | 7.70 | 8.02 | 8.34 | 7.57 | +3.08% | 46,989,300 | 373,934,304 | 8.88 |
需要全历史数据与程序化访问？
查看 汇金股份 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=sz300368 获取全部历史日线。