红相股份
sz300427 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）
5.82
涨跌幅
-4.43%
成交量
18,399,200 股
成交额
108,474,768 元
换手率
3.66%
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 | 6.05 | 5.82 | 6.06 | 5.80 | -4.43% | 18,399,200 | 108,474,768 | 3.66 |
| 2026-10-13 | 5.90 | 6.09 | 6.15 | 5.73 | +2.35% | 24,093,300 | 143,272,656 | 4.79 |
| 2026-10-12 | 6.05 | 5.95 | 6.10 | 5.94 | -1.98% | 19,177,100 | 115,138,800 | 3.81 |
| 2026-10-09 | 6.04 | 6.07 | 6.10 | 5.70 | +0.33% | 29,676,200 | 175,331,856 | 5.90 |
| 2026-10-08 | 6.10 | 6.05 | 6.39 | 5.99 | -0.66% | 28,217,200 | 174,591,632 | 5.61 |
| 2026-09-30 | 6.15 | 6.09 | 6.23 | 6.05 | -0.16% | 22,063,900 | 135,297,440 | 4.39 |
| 2026-09-29 | 6.03 | 6.10 | 6.22 | 5.99 | +0.99% | 27,592,000 | 169,044,480 | 5.49 |
| 2026-09-28 | 6.20 | 6.04 | 6.32 | 5.97 | -6.50% | 48,783,000 | 297,677,504 | 9.70 |
| 2026-09-24 | 6.25 | 6.46 | 6.54 | 6.11 | +2.38% | 60,745,200 | 383,222,848 | 12.08 |
| 2026-09-23 | 6.88 | 6.31 | 6.91 | 6.29 | -8.28% | 56,541,200 | 363,752,800 | 11.24 |
| 2026-09-22 | 7.03 | 6.88 | 7.07 | 6.86 | -1.85% | 26,713,900 | 186,041,472 | 5.31 |
| 2026-09-21 | 7.03 | 7.01 | 7.06 | 6.89 | +1.01% | 29,920,600 | 209,372,608 | 5.95 |
| 2026-09-18 | 6.66 | 6.94 | 7.24 | 6.65 | +5.31% | 51,313,400 | 357,049,824 | 10.20 |
| 2026-09-17 | 6.81 | 6.59 | 6.83 | 6.54 | -3.80% | 37,425,200 | 248,045,136 | 7.44 |
| 2026-09-16 | 6.60 | 6.85 | 6.94 | 6.51 | +3.79% | 44,765,100 | 303,310,720 | 8.90 |
| 2026-09-15 | 6.81 | 6.60 | 6.88 | 6.60 | -3.51% | 36,261,300 | 242,773,968 | 7.21 |
| 2026-09-14 | 7.14 | 6.84 | 7.17 | 6.77 | -3.66% | 45,513,200 | 314,047,072 | 9.05 |
| 2026-09-11 | 6.77 | 7.10 | 7.39 | 6.72 | +3.95% | 60,603,200 | 430,522,688 | 12.05 |
| 2026-09-10 | 6.81 | 6.83 | 7.01 | 6.71 | -0.58% | 22,583,200 | 155,051,872 | 4.49 |
| 2026-09-09 | 6.90 | 6.87 | 6.94 | 6.78 | -0.87% | 22,248,600 | 152,370,336 | 4.42 |
| 2026-09-08 | 7.06 | 6.93 | 7.06 | 6.89 | -1.98% | 30,143,700 | 209,376,928 | 5.99 |
| 2026-09-07 | 6.95 | 7.07 | 7.29 | 6.86 | +2.76% | 46,559,300 | 331,070,400 | 9.26 |
| 2026-09-04 | 6.68 | 6.88 | 7.03 | 6.65 | +3.61% | 38,165,400 | 262,497,968 | 7.59 |
| 2026-09-03 | 6.69 | 6.64 | 6.72 | 6.52 | +0.45% | 22,078,500 | 146,415,760 | 4.39 |
| 2026-09-02 | 6.56 | 6.61 | 6.73 | 6.53 | -0.90% | 20,773,500 | 137,516,416 | 4.13 |
| 2026-09-01 | 6.45 | 6.67 | 6.69 | 6.37 | +3.89% | 29,204,200 | 191,567,600 | 5.81 |
| 2026-08-31 | 6.45 | 6.42 | 6.52 | 6.38 | -1.53% | 17,805,900 | 114,597,024 | 3.54 |
| 2026-08-28 | 6.78 | 6.52 | 6.78 | 6.47 | -3.12% | 25,291,500 | 165,995,696 | 5.03 |
| 2026-08-27 | 6.64 | 6.73 | 6.79 | 6.55 | +1.20% | 18,670,600 | 125,557,768 | 3.71 |
| 2026-08-26 | 6.83 | 6.65 | 6.87 | 6.54 | -0.75% | 22,467,200 | 149,606,528 | 4.47 |
需要全历史数据与程序化访问？
查看 红相股份 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=sz300427 获取全部历史日线。