高伟达

sz300465 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）

11.18

涨跌幅

-1.32%

成交量

5,513,100 股

成交额

61,667,284 元

换手率

1.24%

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	11.26	11.18	11.30	11.12	-1.32%	5,513,100	61,667,284	1.24
2026-10-13	11.04	11.33	11.41	10.85	+1.71%	10,273,600	115,021,272	2.32
2026-10-12	11.20	11.14	11.26	11.00	-0.89%	6,088,700	67,653,688	1.37
2026-10-09	10.83	11.24	11.30	10.50	+3.69%	10,865,200	119,140,720	2.45
2026-10-08	10.99	10.84	11.12	10.77	-1.45%	5,630,000	61,441,032	1.27
2026-09-30	11.19	11.00	11.22	10.90	-1.26%	5,199,200	57,268,424	1.17
2026-09-29	10.90	11.14	11.23	10.90	+2.01%	6,479,000	72,088,232	1.46
2026-09-28	11.08	10.92	11.17	10.81	-1.89%	7,050,400	76,994,688	1.59
2026-09-24	11.30	11.13	11.34	11.06	-1.59%	6,017,000	67,293,440	1.36
2026-09-23	11.62	11.31	11.62	11.29	-2.67%	6,371,300	72,524,112	1.44
2026-09-22	11.53	11.62	11.74	11.53	+0.78%	10,421,600	121,307,752	2.35
2026-09-21	11.50	11.53	11.54	11.40	+1.05%	8,362,500	95,960,416	1.88
2026-09-18	11.36	11.41	11.47	11.28	+1.06%	8,178,600	93,069,848	1.84
2026-09-17	11.12	11.29	11.34	11.12	+0.36%	6,439,600	72,464,792	1.45
2026-09-16	11.11	11.25	11.33	10.99	+0.90%	6,904,900	77,128,112	1.56
2026-09-15	11.44	11.15	11.50	11.12	-1.68%	7,727,500	87,200,368	1.74
2026-09-14	11.36	11.34	11.51	11.26	-0.70%	6,557,100	74,542,816	1.48
2026-09-11	11.57	11.42	11.58	11.18	-2.06%	11,678,300	132,526,160	2.63
2026-09-10	11.64	11.66	11.80	11.59	-0.85%	7,678,400	89,602,904	1.73
2026-09-09	12.02	11.76	12.07	11.68	-2.81%	12,625,200	149,205,520	2.85
2026-09-08	12.15	12.10	12.34	11.98	-0.41%	11,162,000	135,784,448	2.52
2026-09-07	12.27	12.15	12.39	12.08	-1.78%	17,500,100	212,846,912	3.94
2026-09-04	12.26	12.37	13.00	12.26	+2.66%	32,099,300	408,123,424	7.23
2026-09-03	12.30	12.05	12.49	12.04	-2.19%	11,562,400	141,270,768	2.61
2026-09-02	12.40	12.32	12.45	11.94	-2.14%	16,392,000	199,996,912	3.69
2026-09-01	12.14	12.59	12.72	12.10	+3.71%	20,722,400	259,835,200	4.67
2026-08-31	12.08	12.14	12.28	12.00	-1.30%	13,976,100	169,438,944	3.15
2026-08-28	12.97	12.30	13.06	12.30	-4.87%	26,119,700	328,343,552	5.89
2026-08-27	12.48	12.93	13.00	12.40	+3.77%	21,600,800	275,669,600	4.87
2026-08-26	12.05	12.46	12.76	12.00	+2.55%	22,383,400	277,689,312	5.04

需要全历史数据与程序化访问？查看高伟达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300465 获取全部历史日线。