赢合科技

sz300457 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）

20.20

涨跌幅

-3.16%

成交量

14,627,000 股

成交额

298,832,096 元

换手率

2.27%

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	20.84	20.20	21.22	20.01	-3.16%	14,627,000	298,832,096	2.27
2026-10-13	21.48	20.86	21.77	19.91	-5.70%	25,890,300	538,068,096	4.02
2026-10-12	22.37	22.12	23.01	21.89	-2.64%	26,726,500	597,488,768	4.15
2026-10-09	21.78	22.72	23.20	21.75	+3.74%	32,781,000	736,947,392	5.09
2026-10-08	21.43	21.90	22.34	21.38	+2.53%	24,331,200	535,593,280	3.78
2026-09-30	21.25	21.36	21.74	20.90	+1.23%	15,049,400	321,907,936	2.34
2026-09-29	20.70	21.10	21.28	20.46	+4.09%	14,439,600	302,711,232	2.24
2026-09-28	20.87	20.27	20.94	20.08	-2.87%	7,870,900	160,586,208	1.22
2026-09-24	21.15	20.87	21.45	20.81	-1.79%	7,867,500	165,789,648	1.22
2026-09-23	21.11	21.25	21.40	21.00	+0.47%	14,317,000	304,165,376	2.22
2026-09-22	21.53	21.15	21.69	21.03	-1.72%	10,965,800	233,850,816	1.70
2026-09-21	21.95	21.52	22.13	21.45	-2.93%	14,579,400	315,138,720	2.27
2026-09-18	21.13	22.17	22.41	21.13	+5.57%	15,192,400	330,003,488	2.36
2026-09-17	21.11	21.00	21.25	20.90	-1.04%	5,806,200	122,264,624	0.90
2026-09-16	20.81	21.22	21.33	20.42	+1.39%	9,930,700	208,454,784	1.54
2026-09-15	20.50	20.93	21.28	20.41	+2.05%	9,546,600	200,417,328	1.48
2026-09-14	20.00	20.51	20.69	19.98	+1.99%	6,432,100	131,211,424	1.00
2026-09-11	20.49	20.11	20.54	19.82	-2.90%	9,155,000	184,175,120	1.42
2026-09-10	20.78	20.71	20.95	20.49	-0.86%	5,518,600	114,175,264	0.86
2026-09-09	21.03	20.89	21.23	20.71	-1.04%	6,682,600	139,972,032	1.04
2026-09-08	21.54	21.11	21.67	21.08	-2.09%	8,142,000	173,173,648	1.26
2026-09-07	21.53	21.56	22.15	21.26	+0.09%	11,418,500	248,043,456	1.77
2026-09-04	21.26	21.54	21.91	21.24	+1.41%	12,646,500	273,673,696	1.96
2026-09-03	20.94	21.24	21.39	20.86	+1.72%	7,792,500	164,417,056	1.21
2026-09-02	21.20	20.88	21.33	20.78	-2.43%	7,778,500	162,626,160	1.21
2026-09-01	21.24	21.40	21.54	21.11	+0.71%	10,071,400	215,060,912	1.56
2026-08-31	21.15	21.25	21.47	20.93	-0.47%	10,954,200	231,564,928	1.70
2026-08-28	21.35	21.35	21.52	21.25	-0.42%	9,095,100	194,764,976	1.41
2026-08-27	21.40	21.44	21.66	21.19	+0.00%	14,758,300	315,906,656	2.29
2026-08-26	20.83	21.44	21.71	20.78	+2.98%	20,177,300	432,064,256	3.13

需要全历史数据与程序化访问？查看赢合科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300457 获取全部历史日线。