花园生物
sz300401 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）
13.66
涨跌幅
+0.44%
成交量
18,154,200 股
成交额
252,349,696 元
换手率
3.39%
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 | 13.66 | 13.66 | 14.15 | 13.66 | +0.44% | 18,154,200 | 252,349,696 | 3.39 |
| 2026-10-13 | 13.66 | 13.60 | 13.74 | 13.08 | -1.59% | 21,236,100 | 284,745,600 | 3.96 |
| 2026-10-12 | 14.53 | 13.82 | 14.80 | 13.80 | -5.67% | 26,494,600 | 373,993,152 | 4.94 |
| 2026-10-09 | 15.22 | 14.65 | 15.25 | 13.83 | -3.43% | 35,210,900 | 503,836,064 | 6.57 |
| 2026-10-08 | 16.10 | 15.17 | 16.27 | 14.97 | -1.56% | 43,524,400 | 682,153,344 | 8.12 |
| 2026-09-30 | 15.33 | 15.41 | 15.63 | 15.29 | +0.52% | 14,893,800 | 230,105,456 | 2.78 |
| 2026-09-29 | 15.21 | 15.33 | 15.92 | 15.08 | +0.59% | 15,762,200 | 244,438,976 | 2.94 |
| 2026-09-28 | 16.06 | 15.24 | 16.09 | 15.07 | -4.51% | 19,703,300 | 302,267,552 | 3.68 |
| 2026-09-24 | 16.61 | 15.96 | 16.62 | 15.86 | -4.09% | 20,526,900 | 331,781,088 | 3.83 |
| 2026-09-23 | 16.32 | 16.64 | 16.96 | 16.17 | +1.53% | 21,914,800 | 364,270,368 | 4.09 |
| 2026-09-22 | 16.86 | 16.39 | 16.88 | 16.29 | -2.50% | 25,544,000 | 422,833,184 | 4.77 |
| 2026-09-21 | 16.45 | 16.81 | 16.85 | 16.21 | +2.19% | 23,636,400 | 393,691,072 | 4.41 |
| 2026-09-18 | 16.10 | 16.45 | 16.64 | 16.00 | +2.11% | 34,785,400 | 569,229,504 | 6.49 |
| 2026-09-17 | 14.86 | 16.11 | 16.30 | 14.73 | +7.11% | 48,112,900 | 754,644,352 | 8.98 |
| 2026-09-16 | 14.43 | 15.04 | 15.40 | 14.43 | +4.52% | 26,106,000 | 391,376,736 | 4.87 |
| 2026-09-15 | 14.60 | 14.39 | 14.70 | 14.37 | -1.91% | 10,537,800 | 153,017,072 | 1.97 |
| 2026-09-14 | 14.29 | 14.67 | 14.72 | 14.11 | +1.52% | 16,885,400 | 243,244,960 | 3.15 |
| 2026-09-11 | 14.81 | 14.45 | 14.86 | 13.99 | -3.41% | 22,305,200 | 320,615,040 | 4.16 |
| 2026-09-10 | 15.45 | 14.96 | 15.57 | 14.89 | -4.41% | 23,019,700 | 347,293,856 | 4.29 |
| 2026-09-09 | 15.59 | 15.65 | 15.86 | 15.43 | +0.38% | 22,787,100 | 355,781,952 | 4.25 |
| 2026-09-08 | 15.25 | 15.59 | 15.65 | 15.06 | +3.18% | 26,123,100 | 402,154,176 | 4.87 |
| 2026-09-07 | 14.76 | 15.11 | 15.14 | 14.71 | +2.44% | 25,307,700 | 378,505,344 | 4.72 |
| 2026-09-04 | 15.30 | 14.75 | 15.30 | 14.61 | -4.96% | 43,843,200 | 654,962,048 | 8.18 |
| 2026-09-03 | 14.45 | 15.52 | 15.75 | 14.33 | +8.68% | 34,535,500 | 519,057,472 | 6.44 |
| 2026-09-02 | 14.41 | 14.28 | 14.70 | 14.21 | -1.45% | 15,462,700 | 221,976,432 | 2.88 |
| 2026-09-01 | 14.80 | 14.49 | 14.83 | 14.44 | -1.70% | 15,655,800 | 227,751,744 | 2.92 |
| 2026-08-31 | 14.49 | 14.74 | 15.00 | 14.45 | -0.41% | 23,610,600 | 349,259,520 | 4.40 |
| 2026-08-28 | 15.28 | 14.80 | 15.28 | 14.58 | -2.63% | 20,878,100 | 309,538,528 | 3.89 |
| 2026-08-27 | 14.25 | 15.20 | 15.27 | 14.13 | +6.44% | 29,102,300 | 429,100,416 | 5.43 |
| 2026-08-26 | 14.87 | 14.28 | 14.96 | 13.96 | -2.72% | 25,812,500 | 367,451,328 | 4.82 |
需要全历史数据与程序化访问？
查看 花园生物 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=sz300401 获取全部历史日线。