创业慧康
sz300451 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）
3.55
涨跌幅
-1.66%
成交量
19,902,900 股
成交额
71,052,592 元
换手率
1.30%
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 | 3.58 | 3.55 | 3.61 | 3.53 | -1.66% | 19,902,900 | 71,052,592 | 1.30 |
| 2026-10-13 | 3.56 | 3.61 | 3.64 | 3.51 | +0.28% | 25,365,500 | 90,460,760 | 1.66 |
| 2026-10-12 | 3.55 | 3.60 | 3.63 | 3.54 | +0.84% | 30,853,800 | 110,774,392 | 2.02 |
| 2026-10-09 | 3.43 | 3.57 | 3.59 | 3.36 | +3.78% | 30,646,500 | 106,765,040 | 2.00 |
| 2026-10-08 | 3.52 | 3.44 | 3.55 | 3.41 | -1.43% | 18,544,900 | 64,287,512 | 1.21 |
| 2026-09-30 | 3.50 | 3.49 | 3.54 | 3.46 | -0.57% | 17,014,900 | 59,449,620 | 1.11 |
| 2026-09-29 | 3.43 | 3.51 | 3.54 | 3.40 | +2.33% | 23,899,900 | 83,526,272 | 1.56 |
| 2026-09-28 | 3.43 | 3.43 | 3.49 | 3.37 | -0.58% | 17,004,000 | 57,978,036 | 1.11 |
| 2026-09-24 | 3.48 | 3.45 | 3.51 | 3.44 | -0.86% | 21,125,500 | 73,225,344 | 1.38 |
| 2026-09-23 | 3.60 | 3.48 | 3.61 | 3.47 | -2.25% | 24,425,800 | 85,764,976 | 1.60 |
| 2026-09-22 | 3.48 | 3.56 | 3.73 | 3.47 | +3.49% | 44,977,300 | 161,123,568 | 2.94 |
| 2026-09-21 | 3.36 | 3.44 | 3.45 | 3.34 | +2.38% | 22,039,800 | 75,228,968 | 1.44 |
| 2026-09-18 | 3.36 | 3.36 | 3.41 | 3.33 | +0.90% | 14,977,200 | 50,469,312 | 0.98 |
| 2026-09-17 | 3.34 | 3.33 | 3.36 | 3.31 | -0.30% | 12,684,900 | 42,273,040 | 0.83 |
| 2026-09-16 | 3.31 | 3.34 | 3.35 | 3.26 | +0.60% | 13,389,400 | 44,324,484 | 0.87 |
| 2026-09-15 | 3.38 | 3.32 | 3.43 | 3.31 | -2.35% | 14,174,800 | 47,584,180 | 0.93 |
| 2026-09-14 | 3.37 | 3.40 | 3.43 | 3.34 | +1.19% | 14,180,200 | 48,125,952 | 0.93 |
| 2026-09-11 | 3.42 | 3.36 | 3.43 | 3.32 | -2.61% | 21,363,800 | 71,758,592 | 1.40 |
| 2026-09-10 | 3.45 | 3.45 | 3.46 | 3.40 | -0.58% | 12,248,100 | 42,050,060 | 0.80 |
| 2026-09-09 | 3.55 | 3.47 | 3.57 | 3.46 | -3.07% | 24,110,600 | 84,109,744 | 1.57 |
| 2026-09-08 | 3.53 | 3.58 | 3.60 | 3.48 | +1.70% | 22,224,900 | 79,124,888 | 1.45 |
| 2026-09-07 | 3.52 | 3.52 | 3.56 | 3.49 | +0.00% | 17,479,300 | 61,512,852 | 1.14 |
| 2026-09-04 | 3.48 | 3.52 | 3.62 | 3.48 | +1.44% | 28,184,000 | 100,199,000 | 1.84 |
| 2026-09-03 | 3.60 | 3.47 | 3.61 | 3.46 | -3.07% | 24,253,400 | 85,202,072 | 1.58 |
| 2026-09-02 | 3.60 | 3.58 | 3.63 | 3.54 | -1.38% | 18,332,500 | 65,584,924 | 1.20 |
| 2026-09-01 | 3.55 | 3.63 | 3.65 | 3.52 | +2.54% | 28,776,700 | 104,091,224 | 1.88 |
| 2026-08-31 | 3.46 | 3.54 | 3.55 | 3.43 | +0.57% | 21,654,500 | 75,711,384 | 1.41 |
| 2026-08-28 | 3.50 | 3.52 | 3.59 | 3.50 | +0.57% | 23,733,600 | 84,055,704 | 1.55 |
| 2026-08-27 | 3.50 | 3.50 | 3.53 | 3.46 | +0.57% | 14,553,700 | 50,848,348 | 0.95 |
| 2026-08-26 | 3.49 | 3.48 | 3.53 | 3.45 | -0.57% | 14,231,700 | 49,596,528 | 0.93 |
需要全历史数据与程序化访问？
查看 创业慧康 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=sz300451 获取全部历史日线。