厚普股份
sz300471 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）
10.16
涨跌幅
-4.33%
成交量
15,129,000 股
成交额
158,445,920 元
换手率
4.04%
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 | 10.55 | 10.16 | 10.85 | 10.16 | -4.33% | 15,129,000 | 158,445,920 | 4.04 |
| 2026-10-13 | 10.53 | 10.62 | 10.71 | 10.47 | -1.85% | 15,126,200 | 160,148,304 | 4.04 |
| 2026-10-12 | 10.19 | 10.82 | 10.90 | 10.15 | +6.08% | 24,396,800 | 259,840,608 | 6.51 |
| 2026-10-09 | 10.10 | 10.20 | 10.20 | 9.76 | +0.89% | 9,728,200 | 97,276,160 | 2.60 |
| 2026-10-08 | 9.91 | 10.11 | 10.12 | 9.81 | +2.74% | 7,973,600 | 80,188,288 | 2.13 |
| 2026-09-30 | 9.92 | 9.84 | 10.01 | 9.80 | -0.61% | 3,245,900 | 32,071,216 | 0.87 |
| 2026-09-29 | 9.75 | 9.90 | 10.14 | 9.71 | +1.43% | 4,536,100 | 45,192,928 | 1.21 |
| 2026-09-28 | 9.98 | 9.76 | 10.00 | 9.70 | -2.11% | 3,335,200 | 32,620,860 | 0.89 |
| 2026-09-24 | 9.93 | 9.97 | 10.07 | 9.90 | +0.00% | 3,467,200 | 34,647,312 | 0.93 |
| 2026-09-23 | 10.02 | 9.97 | 10.08 | 9.89 | -1.19% | 3,942,300 | 39,261,168 | 1.05 |
| 2026-09-22 | 10.04 | 10.09 | 10.14 | 9.89 | +0.40% | 7,513,200 | 75,426,064 | 2.00 |
| 2026-09-21 | 9.92 | 10.05 | 10.10 | 9.91 | +1.11% | 4,977,900 | 49,990,236 | 1.33 |
| 2026-09-18 | 9.88 | 9.94 | 10.10 | 9.84 | +1.74% | 4,879,000 | 48,658,272 | 1.30 |
| 2026-09-17 | 9.54 | 9.77 | 9.80 | 9.52 | +1.56% | 3,874,100 | 37,439,832 | 1.03 |
| 2026-09-16 | 9.50 | 9.62 | 9.67 | 9.46 | +1.26% | 3,004,800 | 28,803,494 | 0.80 |
| 2026-09-15 | 9.70 | 9.50 | 9.72 | 9.46 | -2.06% | 4,400,900 | 42,017,944 | 1.17 |
| 2026-09-14 | 9.66 | 9.70 | 9.82 | 9.61 | -0.21% | 3,812,800 | 37,105,776 | 1.02 |
| 2026-09-11 | 9.98 | 9.72 | 10.02 | 9.65 | -2.21% | 5,965,400 | 58,385,480 | 1.59 |
| 2026-09-10 | 10.01 | 9.94 | 10.07 | 9.88 | -0.50% | 4,937,700 | 49,309,072 | 1.32 |
| 2026-09-09 | 10.09 | 9.99 | 10.14 | 9.93 | -0.70% | 4,438,500 | 44,346,464 | 1.18 |
| 2026-09-08 | 9.88 | 10.06 | 10.07 | 9.82 | +1.82% | 6,797,600 | 68,004,616 | 1.81 |
| 2026-09-07 | 9.94 | 9.88 | 9.97 | 9.73 | -0.30% | 4,055,300 | 39,943,244 | 1.08 |
| 2026-09-04 | 9.70 | 9.91 | 10.16 | 9.70 | +2.06% | 8,551,600 | 85,150,016 | 2.28 |
| 2026-09-03 | 9.89 | 9.71 | 9.97 | 9.67 | -2.51% | 6,898,700 | 67,456,568 | 1.84 |
| 2026-09-02 | 9.91 | 9.96 | 10.13 | 9.87 | +1.01% | 7,995,700 | 80,168,472 | 2.13 |
| 2026-09-01 | 9.84 | 9.86 | 9.95 | 9.80 | +0.41% | 4,143,200 | 40,954,424 | 1.11 |
| 2026-08-31 | 9.71 | 9.82 | 9.87 | 9.68 | +0.61% | 3,941,000 | 38,628,220 | 1.05 |
| 2026-08-28 | 9.87 | 9.76 | 9.96 | 9.74 | -0.61% | 4,816,500 | 47,302,796 | 1.29 |
| 2026-08-27 | 9.82 | 9.82 | 9.86 | 9.68 | -0.71% | 4,608,600 | 45,094,444 | 1.23 |
| 2026-08-26 | 9.95 | 9.89 | 10.00 | 9.82 | -1.49% | 5,544,200 | 54,892,972 | 1.48 |
需要全历史数据与程序化访问？
查看 厚普股份 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=sz300471 获取全部历史日线。