汇中股份
sz300371 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）
9.60
涨跌幅
-4.76%
成交量
2,660,300 股
成交额
26,133,978 元
换手率
1.90%
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 | 10.08 | 9.60 | 10.15 | 9.60 | -4.76% | 2,660,300 | 26,133,978 | 1.90 |
| 2026-10-13 | 9.81 | 10.08 | 10.15 | 9.53 | +1.41% | 2,634,800 | 25,990,264 | 1.88 |
| 2026-10-12 | 10.05 | 9.94 | 10.09 | 9.85 | -0.80% | 1,865,100 | 18,600,204 | 1.33 |
| 2026-10-09 | 9.98 | 10.02 | 10.08 | 9.56 | -0.69% | 2,745,700 | 26,986,840 | 1.96 |
| 2026-10-08 | 10.12 | 10.09 | 10.33 | 9.92 | -0.30% | 2,028,900 | 20,438,888 | 1.45 |
| 2026-09-30 | 10.26 | 10.12 | 10.35 | 10.07 | -1.17% | 1,965,000 | 19,994,794 | 1.40 |
| 2026-09-29 | 10.01 | 10.24 | 10.35 | 9.96 | +1.29% | 1,940,600 | 19,847,154 | 1.39 |
| 2026-09-28 | 10.15 | 10.11 | 10.29 | 9.98 | -0.88% | 2,119,700 | 21,441,326 | 1.51 |
| 2026-09-24 | 10.21 | 10.20 | 10.30 | 10.07 | -0.10% | 1,829,400 | 18,703,956 | 1.31 |
| 2026-09-23 | 10.12 | 10.21 | 10.35 | 10.02 | +0.79% | 2,339,900 | 23,808,996 | 1.67 |
| 2026-09-22 | 10.04 | 10.13 | 10.23 | 9.96 | +1.40% | 2,670,200 | 26,962,776 | 1.91 |
| 2026-09-21 | 9.87 | 9.99 | 10.06 | 9.80 | +1.52% | 3,218,600 | 32,045,372 | 2.30 |
| 2026-09-18 | 9.94 | 9.84 | 10.05 | 9.71 | -0.10% | 2,777,800 | 27,390,084 | 1.98 |
| 2026-09-17 | 9.76 | 9.85 | 9.93 | 9.61 | +0.92% | 2,387,400 | 23,331,060 | 1.71 |
| 2026-09-16 | 9.65 | 9.76 | 9.88 | 9.53 | +1.14% | 2,361,000 | 22,931,218 | 1.69 |
| 2026-09-15 | 10.12 | 9.65 | 10.12 | 9.62 | -4.83% | 3,560,400 | 34,993,044 | 2.54 |
| 2026-09-14 | 9.81 | 10.14 | 10.66 | 9.75 | +2.32% | 5,619,200 | 57,405,180 | 4.01 |
| 2026-09-11 | 10.11 | 9.91 | 10.11 | 9.70 | -2.46% | 3,402,600 | 33,536,474 | 2.43 |
| 2026-09-10 | 10.30 | 10.16 | 10.39 | 10.11 | -2.31% | 3,245,600 | 33,072,962 | 2.32 |
| 2026-09-09 | 10.51 | 10.40 | 10.55 | 10.33 | -1.05% | 1,775,500 | 18,552,700 | 1.27 |
| 2026-09-08 | 10.44 | 10.51 | 10.56 | 10.37 | +0.57% | 1,889,300 | 19,788,678 | 1.35 |
| 2026-09-07 | 10.18 | 10.45 | 10.50 | 10.18 | +1.65% | 2,861,900 | 29,753,936 | 2.04 |
| 2026-09-04 | 10.36 | 10.28 | 10.59 | 10.21 | -0.68% | 2,774,500 | 28,938,152 | 1.98 |
| 2026-09-03 | 10.59 | 10.35 | 10.68 | 10.30 | -1.52% | 2,592,500 | 27,050,496 | 1.85 |
| 2026-09-02 | 10.45 | 10.51 | 10.62 | 10.41 | -0.38% | 2,679,900 | 28,186,406 | 1.91 |
| 2026-09-01 | 10.67 | 10.55 | 10.79 | 10.47 | -1.86% | 4,248,800 | 45,066,884 | 3.04 |
| 2026-08-31 | 10.17 | 10.75 | 10.87 | 10.17 | +2.87% | 4,888,200 | 52,024,812 | 3.49 |
| 2026-08-28 | 10.30 | 10.45 | 10.58 | 10.21 | -2.25% | 4,432,700 | 46,130,292 | 3.17 |
| 2026-08-27 | 10.71 | 10.69 | 10.85 | 10.63 | -0.47% | 1,694,600 | 18,169,834 | 1.21 |
| 2026-08-26 | 10.65 | 10.74 | 10.83 | 10.60 | +0.85% | 2,388,200 | 25,599,006 | 1.71 |
需要全历史数据与程序化访问？
查看 汇中股份 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=sz300371 获取全部历史日线。