通合科技

sz300491 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）

28.39

涨跌幅

+0.67%

成交量

12,216,600 股

成交额

356,980,096 元

换手率

7.75%

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	28.24	28.39	30.14	28.13	+0.67%	12,216,600	356,980,096	7.75
2026-10-13	26.45	28.20	28.95	25.62	+4.44%	13,803,400	379,619,648	8.76
2026-10-12	28.69	27.00	28.75	26.50	-6.57%	12,336,400	337,114,816	7.83
2026-10-09	31.61	28.90	31.82	27.13	-10.16%	20,698,100	594,450,240	13.13
2026-10-08	35.31	32.17	35.31	31.66	-8.50%	11,550,200	377,873,888	7.33
2026-09-30	35.80	35.16	35.91	34.55	-1.21%	7,382,900	259,366,208	4.68
2026-09-29	34.50	35.59	37.32	34.47	+2.59%	10,981,500	394,894,016	6.97
2026-09-28	38.32	34.69	38.32	34.01	-9.47%	10,781,300	383,208,000	6.84
2026-09-24	36.62	38.32	39.40	36.40	+3.23%	15,292,200	591,070,784	9.70
2026-09-23	36.59	37.12	39.11	36.59	+1.45%	16,993,700	646,994,112	10.78
2026-09-22	36.88	36.59	38.08	36.50	-0.84%	11,712,600	435,778,560	7.43
2026-09-21	38.80	36.90	39.00	36.05	-3.05%	13,579,100	500,966,432	8.62
2026-09-18	36.98	38.06	38.80	36.01	+4.99%	20,487,500	767,066,624	13.00
2026-09-17	34.90	36.25	36.68	34.36	+3.69%	11,589,500	418,419,392	7.35
2026-09-16	33.16	34.96	35.10	32.83	+5.46%	7,157,700	245,250,480	4.54
2026-09-15	33.83	33.15	34.45	33.01	-2.79%	6,488,500	217,696,800	4.12
2026-09-14	31.90	34.10	34.40	31.00	+6.10%	9,104,400	302,647,200	5.78
2026-09-11	34.05	32.14	34.22	30.93	-7.16%	11,460,600	368,687,744	7.27
2026-09-10	34.31	34.62	35.38	33.40	+0.09%	8,406,700	290,776,448	5.33
2026-09-09	32.96	34.59	35.28	32.96	+3.07%	9,900,200	342,865,952	6.28
2026-09-08	31.80	33.56	33.77	31.55	+3.93%	14,465,600	472,705,824	9.18
2026-09-07	33.67	32.29	35.08	31.69	-2.95%	19,142,700	637,512,064	12.15
2026-09-04	35.22	33.27	35.35	32.91	-5.08%	10,346,600	351,272,128	6.56
2026-09-03	35.50	35.05	35.98	33.33	+3.48%	12,642,500	436,988,032	8.02
2026-09-02	33.90	33.87	34.20	32.81	-0.15%	9,103,100	306,506,016	5.78
2026-09-01	34.42	33.92	34.81	32.96	-1.97%	12,342,900	415,989,920	7.83
2026-08-31	31.18	34.60	34.88	30.84	+9.15%	18,028,000	603,616,320	11.44
2026-08-28	31.60	31.70	34.90	30.62	-1.64%	20,426,800	667,659,328	12.96
2026-08-27	30.89	32.23	32.70	30.61	+3.24%	11,832,900	375,422,208	7.51
2026-08-26	31.17	31.22	31.55	30.00	-0.83%	9,497,100	292,738,944	6.03

需要全历史数据与程序化访问？查看通合科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300491 获取全部历史日线。