昇辉科技
sz300423 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）
5.27
涨跌幅
-3.66%
成交量
6,619,000 股
成交额
35,417,484 元
换手率
1.99%
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 | 5.48 | 5.27 | 5.48 | 5.27 | -3.66% | 6,619,000 | 35,417,484 | 1.99 |
| 2026-10-13 | 5.41 | 5.47 | 5.53 | 5.28 | +0.18% | 6,935,900 | 37,520,644 | 2.08 |
| 2026-10-12 | 5.40 | 5.46 | 5.54 | 5.39 | +0.74% | 6,338,500 | 34,710,048 | 1.90 |
| 2026-10-09 | 5.47 | 5.42 | 5.47 | 5.21 | -1.09% | 6,904,500 | 36,815,644 | 2.07 |
| 2026-10-08 | 5.42 | 5.48 | 5.58 | 5.40 | +1.48% | 7,640,400 | 41,920,104 | 2.29 |
| 2026-09-30 | 5.45 | 5.40 | 5.48 | 5.35 | -0.18% | 5,694,200 | 30,719,604 | 1.71 |
| 2026-09-29 | 5.30 | 5.41 | 5.48 | 5.30 | +1.50% | 7,295,800 | 39,540,400 | 2.19 |
| 2026-09-28 | 5.41 | 5.33 | 5.44 | 5.28 | -1.48% | 6,234,900 | 33,314,180 | 1.87 |
| 2026-09-24 | 5.45 | 5.41 | 5.53 | 5.38 | -0.55% | 9,279,000 | 50,470,860 | 2.78 |
| 2026-09-23 | 5.52 | 5.44 | 5.57 | 5.38 | -2.68% | 7,038,800 | 38,392,752 | 2.11 |
| 2026-09-22 | 5.64 | 5.59 | 5.73 | 5.52 | -0.53% | 9,373,100 | 52,392,576 | 2.81 |
| 2026-09-21 | 5.56 | 5.62 | 5.64 | 5.52 | +1.44% | 6,213,300 | 34,738,944 | 1.86 |
| 2026-09-18 | 5.56 | 5.54 | 5.64 | 5.52 | -0.18% | 6,399,300 | 35,674,604 | 1.92 |
| 2026-09-17 | 5.52 | 5.55 | 5.55 | 5.40 | -0.18% | 5,812,600 | 31,915,392 | 1.74 |
| 2026-09-16 | 5.50 | 5.56 | 5.58 | 5.43 | +1.09% | 6,220,200 | 34,416,396 | 1.87 |
| 2026-09-15 | 5.64 | 5.50 | 5.67 | 5.48 | -3.00% | 6,275,500 | 34,916,384 | 1.88 |
| 2026-09-14 | 5.64 | 5.67 | 5.72 | 5.60 | -0.18% | 5,398,000 | 30,562,388 | 1.62 |
| 2026-09-11 | 5.75 | 5.68 | 5.77 | 5.60 | -1.73% | 7,024,500 | 39,794,520 | 2.11 |
| 2026-09-10 | 5.81 | 5.78 | 5.86 | 5.74 | -1.37% | 4,944,000 | 28,600,412 | 1.48 |
| 2026-09-09 | 5.90 | 5.86 | 5.91 | 5.82 | -0.68% | 6,312,500 | 36,929,904 | 1.89 |
| 2026-09-08 | 5.86 | 5.90 | 5.91 | 5.79 | +0.85% | 6,123,500 | 35,942,088 | 1.84 |
| 2026-09-07 | 5.88 | 5.85 | 5.89 | 5.76 | +0.34% | 6,031,000 | 35,145,308 | 1.81 |
| 2026-09-04 | 5.84 | 5.83 | 5.99 | 5.79 | +0.87% | 9,443,200 | 55,784,292 | 2.83 |
| 2026-09-03 | 5.96 | 5.78 | 6.01 | 5.74 | -2.36% | 8,196,700 | 47,890,508 | 2.46 |
| 2026-09-02 | 5.86 | 5.92 | 5.95 | 5.79 | +0.85% | 9,069,600 | 53,525,936 | 2.72 |
| 2026-09-01 | 5.79 | 5.87 | 5.89 | 5.72 | +1.38% | 8,062,200 | 46,943,320 | 2.42 |
| 2026-08-31 | 5.76 | 5.79 | 5.86 | 5.76 | -0.17% | 6,809,500 | 39,564,888 | 2.04 |
| 2026-08-28 | 5.86 | 5.80 | 5.88 | 5.63 | -2.03% | 9,506,700 | 55,184,264 | 2.85 |
| 2026-08-27 | 5.90 | 5.92 | 5.96 | 5.83 | +0.17% | 6,930,500 | 40,912,216 | 2.08 |
| 2026-08-26 | 5.92 | 5.91 | 5.98 | 5.82 | -0.17% | 6,071,300 | 35,829,424 | 1.82 |
需要全历史数据与程序化访问？
查看 昇辉科技 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=sz300423 获取全部历史日线。