杭州高新

sz300478 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）

29.39

涨跌幅

-1.80%

成交量

1,997,000 股

成交额

59,209,272 元

换手率

1.58%

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	29.80	29.39	30.15	29.23	-1.80%	1,997,000	59,209,272	1.58
2026-10-13	28.91	29.93	30.03	27.71	+3.06%	3,105,700	89,267,024	2.45
2026-10-12	30.50	29.04	30.74	28.93	-5.68%	4,159,100	122,841,184	3.28
2026-10-09	31.00	30.79	32.00	29.00	-4.67%	6,138,500	186,024,912	4.85
2026-10-08	31.32	32.30	34.39	30.72	+5.21%	7,312,900	239,719,152	5.77
2026-09-30	32.78	30.70	32.78	30.50	-5.36%	4,405,700	137,633,728	3.48
2026-09-29	33.67	32.44	34.00	31.86	-4.48%	4,627,700	151,315,376	3.65
2026-09-28	34.78	33.96	34.96	32.90	-2.33%	4,143,500	139,563,552	3.27
2026-09-24	36.26	34.77	36.51	34.69	-4.11%	3,770,800	133,278,368	2.98
2026-09-23	36.30	36.26	37.00	35.56	-0.17%	3,663,900	133,384,400	2.89
2026-09-22	35.90	36.32	36.40	35.79	+0.67%	3,568,400	128,631,704	2.82
2026-09-21	33.76	36.08	36.71	33.76	+6.87%	5,566,200	199,586,160	4.39
2026-09-18	34.39	33.76	35.20	33.50	+0.12%	5,172,900	177,694,768	4.08
2026-09-17	32.12	33.72	33.81	32.00	+4.11%	6,193,000	205,107,888	4.89
2026-09-16	32.10	32.39	33.00	31.58	+0.56%	3,368,100	109,068,448	2.66
2026-09-15	32.60	32.21	33.12	31.73	-0.09%	2,884,100	93,616,864	2.28
2026-09-14	32.24	32.24	33.10	31.50	-0.95%	2,731,900	88,135,584	2.16
2026-09-11	33.35	32.55	33.37	31.05	-3.07%	5,219,800	167,512,288	4.12
2026-09-10	32.05	33.58	34.20	32.04	+4.77%	6,014,200	202,406,784	4.75
2026-09-09	32.02	32.05	32.48	31.62	-0.03%	2,673,300	85,663,560	2.11
2026-09-08	31.94	32.06	32.40	31.24	+0.41%	3,424,300	108,724,728	2.70
2026-09-07	30.31	31.93	31.98	29.73	+7.33%	3,793,300	117,401,976	2.99
2026-09-04	31.20	29.75	31.21	29.40	-3.66%	3,718,200	111,997,184	2.94
2026-09-03	32.56	30.88	33.10	30.83	-4.57%	5,851,300	186,861,552	4.62
2026-09-02	31.12	32.36	32.68	29.63	+2.80%	5,834,800	182,792,816	4.61
2026-09-01	31.66	31.48	31.99	31.03	+0.13%	2,949,200	92,801,128	2.33
2026-08-31	29.46	31.44	31.77	28.88	+6.83%	4,202,800	129,285,352	3.32
2026-08-28	29.53	29.43	30.13	29.39	-1.08%	1,880,900	55,872,048	1.48
2026-08-27	28.88	29.75	29.93	28.80	+2.87%	2,400,500	70,722,832	1.90
2026-08-26	29.81	28.92	29.81	28.46	-1.26%	2,091,900	60,677,400	1.65

需要全历史数据与程序化访问？查看杭州高新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300478 获取全部历史日线。