浩云科技
sz300448 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）
5.34
涨跌幅
-3.44%
成交量
11,944,000 股
成交额
64,518,844 元
换手率
1.87%
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 | 5.58 | 5.34 | 5.58 | 5.31 | -3.44% | 11,944,000 | 64,518,844 | 1.87 |
| 2026-10-13 | 5.36 | 5.53 | 5.57 | 5.21 | +1.65% | 17,263,000 | 93,322,408 | 2.70 |
| 2026-10-12 | 5.45 | 5.44 | 5.62 | 5.35 | -0.18% | 15,761,400 | 85,887,984 | 2.47 |
| 2026-10-09 | 5.26 | 5.45 | 5.47 | 5.08 | +2.64% | 16,774,300 | 88,419,112 | 2.62 |
| 2026-10-08 | 5.37 | 5.31 | 5.50 | 5.28 | -1.85% | 13,889,200 | 74,459,504 | 2.17 |
| 2026-09-30 | 5.50 | 5.41 | 5.56 | 5.36 | -1.81% | 11,270,900 | 61,178,812 | 1.76 |
| 2026-09-29 | 5.45 | 5.51 | 5.58 | 5.39 | +1.29% | 9,399,700 | 51,850,400 | 1.47 |
| 2026-09-28 | 5.60 | 5.44 | 5.67 | 5.37 | -2.51% | 12,841,200 | 70,017,544 | 2.01 |
| 2026-09-24 | 5.60 | 5.58 | 5.88 | 5.57 | -1.06% | 20,924,500 | 119,467,920 | 3.27 |
| 2026-09-23 | 5.67 | 5.64 | 5.69 | 5.49 | -0.53% | 13,252,000 | 73,885,496 | 2.07 |
| 2026-09-22 | 5.58 | 5.67 | 5.74 | 5.56 | +1.61% | 13,560,700 | 76,717,064 | 2.12 |
| 2026-09-21 | 5.50 | 5.58 | 5.60 | 5.48 | +1.64% | 9,836,700 | 54,688,188 | 1.54 |
| 2026-09-18 | 5.49 | 5.49 | 5.57 | 5.45 | +0.37% | 8,991,600 | 49,537,648 | 1.41 |
| 2026-09-17 | 5.50 | 5.47 | 5.55 | 5.41 | -1.08% | 9,889,900 | 54,105,832 | 1.55 |
| 2026-09-16 | 5.45 | 5.53 | 5.56 | 5.41 | +1.10% | 8,888,400 | 48,860,176 | 1.39 |
| 2026-09-15 | 5.65 | 5.47 | 5.72 | 5.45 | -3.53% | 13,085,500 | 72,608,872 | 2.05 |
| 2026-09-14 | 5.78 | 5.67 | 5.82 | 5.65 | -1.56% | 15,359,000 | 87,526,760 | 2.40 |
| 2026-09-11 | 6.04 | 5.76 | 6.04 | 5.69 | -3.19% | 18,474,100 | 106,728,816 | 2.89 |
| 2026-09-10 | 5.83 | 5.95 | 6.04 | 5.68 | +1.54% | 19,351,400 | 113,783,664 | 3.03 |
| 2026-09-09 | 6.09 | 5.86 | 6.12 | 5.82 | -3.93% | 30,102,300 | 178,902,256 | 4.71 |
| 2026-09-08 | 5.78 | 6.10 | 6.15 | 5.73 | +5.54% | 20,422,400 | 121,477,984 | 3.20 |
| 2026-09-07 | 5.73 | 5.78 | 5.86 | 5.70 | +0.35% | 12,162,600 | 70,378,432 | 1.90 |
| 2026-09-04 | 5.87 | 5.76 | 5.94 | 5.72 | -0.69% | 14,034,800 | 81,923,928 | 2.20 |
| 2026-09-03 | 6.03 | 5.80 | 6.11 | 5.77 | -1.53% | 17,951,800 | 106,042,016 | 2.81 |
| 2026-09-02 | 5.82 | 5.89 | 5.95 | 5.69 | +0.00% | 13,432,600 | 78,158,016 | 2.10 |
| 2026-09-01 | 5.76 | 5.89 | 5.91 | 5.73 | +2.79% | 14,215,800 | 83,100,736 | 2.22 |
| 2026-08-31 | 5.57 | 5.73 | 5.75 | 5.53 | +1.78% | 13,132,300 | 74,499,872 | 2.06 |
| 2026-08-28 | 5.69 | 5.63 | 5.79 | 5.59 | -1.05% | 11,208,600 | 63,733,720 | 1.75 |
| 2026-08-27 | 5.60 | 5.69 | 5.72 | 5.57 | +1.43% | 9,233,200 | 52,268,820 | 1.44 |
| 2026-08-26 | 5.66 | 5.61 | 5.71 | 5.53 | -0.71% | 11,127,700 | 62,596,064 | 1.74 |
需要全历史数据与程序化访问？
查看 浩云科技 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=sz300448 获取全部历史日线。