运达科技
sz300440 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）
15.81
涨跌幅
-3.71%
成交量
4,190,600 股
成交额
67,327,504 元
换手率
0.95%
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 | 16.40 | 15.81 | 16.49 | 15.80 | -3.71% | 4,190,600 | 67,327,504 | 0.95 |
| 2026-10-13 | 15.80 | 16.42 | 16.45 | 15.25 | +2.69% | 7,378,100 | 117,642,408 | 1.68 |
| 2026-10-12 | 16.58 | 15.99 | 16.60 | 15.81 | -4.48% | 8,116,100 | 130,399,296 | 1.84 |
| 2026-10-09 | 16.25 | 16.74 | 16.87 | 16.01 | +2.39% | 8,469,500 | 139,447,744 | 1.93 |
| 2026-10-08 | 16.59 | 16.35 | 16.79 | 16.08 | -1.39% | 4,759,800 | 78,015,640 | 1.08 |
| 2026-09-30 | 16.41 | 16.58 | 16.98 | 16.29 | +1.04% | 6,054,900 | 100,717,632 | 1.38 |
| 2026-09-29 | 16.40 | 16.41 | 16.60 | 16.08 | +1.42% | 6,741,000 | 110,381,136 | 1.53 |
| 2026-09-28 | 17.19 | 16.18 | 17.19 | 16.04 | -5.55% | 9,029,400 | 147,868,624 | 2.05 |
| 2026-09-24 | 17.45 | 17.13 | 17.68 | 17.11 | -2.28% | 5,559,400 | 96,374,968 | 1.26 |
| 2026-09-23 | 17.83 | 17.53 | 18.05 | 17.42 | -1.74% | 8,065,200 | 141,827,184 | 1.83 |
| 2026-09-22 | 17.38 | 17.84 | 18.07 | 17.25 | +3.42% | 13,290,500 | 235,421,600 | 3.02 |
| 2026-09-21 | 17.82 | 17.25 | 18.20 | 16.51 | -2.65% | 16,557,700 | 286,646,784 | 3.76 |
| 2026-09-18 | 17.86 | 17.72 | 18.05 | 17.57 | -0.11% | 10,024,200 | 178,300,192 | 2.28 |
| 2026-09-17 | 18.28 | 17.74 | 18.98 | 17.69 | -2.95% | 14,971,500 | 271,670,720 | 3.40 |
| 2026-09-16 | 18.46 | 18.28 | 18.46 | 17.97 | +0.00% | 9,703,600 | 176,442,496 | 2.21 |
| 2026-09-15 | 19.13 | 18.28 | 19.13 | 18.01 | -4.04% | 14,941,900 | 275,208,832 | 3.40 |
| 2026-09-14 | 19.69 | 19.05 | 20.10 | 18.60 | -3.25% | 18,947,100 | 366,583,200 | 4.31 |
| 2026-09-11 | 20.18 | 19.69 | 20.18 | 19.50 | -2.43% | 8,332,700 | 164,538,688 | 1.89 |
| 2026-09-10 | 20.45 | 20.18 | 20.45 | 19.87 | -1.22% | 5,959,700 | 119,942,304 | 1.35 |
| 2026-09-09 | 20.35 | 20.43 | 20.60 | 20.05 | +0.54% | 6,830,600 | 138,892,704 | 1.55 |
| 2026-09-08 | 20.20 | 20.32 | 20.48 | 19.72 | +0.84% | 7,934,700 | 159,689,248 | 1.80 |
| 2026-09-07 | 19.70 | 20.15 | 20.23 | 19.66 | +2.49% | 7,026,900 | 140,748,064 | 1.60 |
| 2026-09-04 | 20.23 | 19.66 | 20.50 | 19.50 | -2.63% | 9,788,800 | 195,338,880 | 2.23 |
| 2026-09-03 | 20.29 | 20.19 | 20.50 | 19.76 | -0.39% | 11,366,700 | 229,834,448 | 2.58 |
| 2026-09-02 | 20.13 | 20.27 | 20.32 | 19.76 | +0.25% | 7,747,200 | 155,181,760 | 1.76 |
| 2026-09-01 | 20.45 | 20.22 | 20.72 | 20.13 | -0.98% | 11,336,500 | 231,200,288 | 2.58 |
| 2026-08-31 | 19.10 | 20.42 | 20.60 | 18.90 | +4.13% | 21,668,200 | 435,650,400 | 4.93 |
| 2026-08-28 | 19.05 | 19.61 | 19.99 | 18.90 | +2.19% | 17,731,300 | 346,142,496 | 4.03 |
| 2026-08-27 | 19.08 | 19.19 | 19.30 | 18.86 | +0.58% | 7,562,000 | 144,547,808 | 1.72 |
| 2026-08-26 | 19.30 | 19.08 | 19.58 | 18.72 | -1.29% | 8,292,900 | 157,536,608 | 1.89 |
需要全历史数据与程序化访问？
查看 运达科技 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=sz300440 获取全部历史日线。