和仁科技

sz300550 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）

13.75

涨跌幅

-2.14%

成交量

6,323,900 股

成交额

86,778,680 元

换手率

2.41%

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	13.93	13.75	14.15	13.39	-2.14%	6,323,900	86,778,680	2.41
2026-10-13	14.05	14.05	14.24	13.55	-0.78%	6,124,800	84,983,272	2.33
2026-10-12	13.90	14.16	14.37	13.44	+1.51%	7,672,400	107,269,400	2.92
2026-10-09	14.03	13.95	14.22	12.85	+0.72%	8,049,800	108,400,080	3.07
2026-10-08	13.79	13.85	14.18	13.71	+0.07%	3,721,000	51,818,700	1.42
2026-09-30	14.02	13.84	14.48	13.81	-1.28%	2,775,100	38,960,264	1.06
2026-09-29	14.00	14.02	14.18	13.82	+1.15%	2,903,400	40,606,492	1.11
2026-09-28	14.06	13.86	14.18	13.76	-1.42%	3,606,900	50,196,916	1.38
2026-09-24	14.40	14.06	14.64	14.00	-2.36%	4,069,700	58,048,960	1.55
2026-09-23	13.93	14.40	14.65	13.78	+2.86%	6,323,200	90,267,360	2.41
2026-09-22	14.34	14.00	14.48	13.86	-2.91%	7,154,700	100,345,088	2.73
2026-09-21	14.39	14.42	14.98	14.15	+0.21%	8,669,500	125,926,968	3.31
2026-09-18	14.01	14.39	14.47	13.75	+3.82%	6,100,800	86,550,312	2.33
2026-09-17	13.65	13.86	14.10	13.60	+0.87%	4,056,000	56,448,456	1.55
2026-09-16	13.33	13.74	13.84	13.20	+2.84%	4,013,900	54,293,500	1.53
2026-09-15	13.77	13.36	13.99	13.35	-2.20%	3,387,000	46,204,100	1.29
2026-09-14	13.36	13.66	13.80	13.07	+1.34%	5,679,800	76,280,720	2.17
2026-09-11	13.73	13.48	14.03	13.40	-3.30%	4,264,900	57,874,564	1.63
2026-09-10	13.92	13.94	14.22	13.84	-0.07%	3,961,500	55,360,620	1.51
2026-09-09	14.20	13.95	14.29	13.89	-2.04%	4,500,000	63,137,152	1.72
2026-09-08	14.30	14.24	14.70	13.89	+1.57%	8,451,100	120,948,736	3.22
2026-09-07	13.75	14.02	14.17	13.53	+2.11%	7,080,900	98,084,624	2.70
2026-09-04	14.25	13.73	14.51	13.64	-2.90%	9,078,100	127,500,392	3.46
2026-09-03	13.82	14.14	14.65	13.61	+2.54%	14,298,900	203,292,960	5.45
2026-09-02	14.92	13.79	15.00	13.65	-7.51%	14,384,600	201,086,416	5.48
2026-09-01	14.02	14.91	15.40	14.01	+9.63%	23,202,300	346,159,552	8.85
2026-08-31	11.62	13.60	13.80	11.62	+15.45%	17,131,700	222,720,544	6.53
2026-08-28	11.67	11.78	11.84	11.57	+1.82%	2,986,600	35,037,420	1.14
2026-08-27	11.54	11.57	11.63	11.47	+0.26%	1,995,000	23,063,278	0.76
2026-08-26	11.71	11.54	11.80	11.33	-1.28%	2,476,500	28,587,000	0.94

需要全历史数据与程序化访问？查看和仁科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300550 获取全部历史日线。