汇金科技

sz300561 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）

14.25

涨跌幅

-1.38%

成交量

11,104,300 股

成交额

157,897,552 元

换手率

4.61%

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	14.22	14.25	14.52	14.05	-1.38%	11,104,300	157,897,552	4.61
2026-10-13	14.19	14.45	14.85	14.10	+1.05%	18,400,600	268,234,320	7.63
2026-10-12	14.48	14.30	14.49	14.20	-1.52%	10,547,000	151,472,928	4.38
2026-10-09	13.67	14.52	14.65	13.37	+5.60%	19,883,200	280,331,488	8.25
2026-10-08	14.01	13.75	14.09	13.65	-0.07%	8,551,200	118,689,840	3.55
2026-09-30	14.59	13.76	14.60	13.65	-4.24%	14,271,200	200,058,960	5.92
2026-09-29	14.35	14.37	14.59	14.34	+0.14%	8,350,800	120,790,552	3.46
2026-09-28	14.70	14.35	14.75	14.35	-2.58%	9,051,200	131,112,296	3.75
2026-09-24	15.20	14.73	15.30	14.73	-4.97%	13,607,600	202,749,872	5.64
2026-09-23	15.75	15.50	15.75	15.31	-1.96%	10,928,100	168,864,976	4.53
2026-09-22	16.00	15.81	16.15	15.71	-0.94%	13,630,400	216,357,040	5.65
2026-09-21	15.70	15.96	16.00	15.66	+1.53%	14,725,600	233,237,936	6.11
2026-09-18	15.40	15.72	15.82	15.33	+2.81%	16,160,200	252,688,160	6.70
2026-09-17	15.51	15.29	15.83	15.22	-3.41%	14,082,400	217,076,352	5.84
2026-09-16	15.41	15.83	16.09	15.25	+1.47%	17,798,400	281,633,984	7.38
2026-09-15	15.42	15.60	16.04	15.10	+1.43%	18,162,700	283,479,520	7.53
2026-09-14	15.16	15.38	15.55	15.11	+0.85%	10,390,700	159,715,840	4.31
2026-09-11	15.75	15.25	15.78	14.95	-5.28%	20,038,300	304,911,264	8.31
2026-09-10	15.96	16.10	16.33	15.68	+2.09%	18,978,100	304,040,544	7.87
2026-09-09	15.96	15.77	15.99	15.59	-1.00%	12,372,800	194,980,304	5.13
2026-09-08	16.12	15.93	16.45	15.86	-1.79%	16,879,200	271,835,584	7.00
2026-09-07	16.60	16.22	16.93	16.15	-3.11%	21,114,700	345,854,720	8.76
2026-09-04	16.51	16.74	17.15	16.27	+3.46%	26,653,500	446,649,216	11.06
2026-09-03	16.75	16.18	17.01	16.16	-3.35%	23,021,000	380,812,672	9.55
2026-09-02	16.92	16.74	17.10	16.66	-2.56%	20,363,500	342,766,944	8.45
2026-09-01	16.70	17.18	17.47	16.47	+3.25%	31,172,200	530,470,144	12.93
2026-08-31	16.54	16.64	16.93	16.30	-0.42%	21,199,400	350,827,328	8.79
2026-08-28	17.01	16.71	17.18	16.60	-3.13%	28,124,600	473,351,520	11.67
2026-08-27	16.54	17.25	17.50	16.30	+3.48%	44,416,200	753,874,816	18.43
2026-08-26	15.12	16.67	18.29	15.06	+9.31%	45,926,500	767,561,280	19.05

需要全历史数据与程序化访问？查看汇金科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300561 获取全部历史日线。