会畅科技

sz300578 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）

14.82

涨跌幅

-2.18%

成交量

2,126,400 股

成交额

31,694,972 元

换手率

1.07%

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	15.14	14.82	15.14	14.77	-2.18%	2,126,400	31,694,972	1.07
2026-10-13	14.70	15.15	15.30	14.36	+1.34%	3,182,800	47,282,152	1.61
2026-10-12	14.95	14.95	15.13	14.61	-0.66%	3,040,000	45,385,576	1.53
2026-10-09	14.80	15.05	15.10	13.94	+1.96%	5,023,400	72,670,760	2.53
2026-10-08	15.23	14.76	15.33	14.54	-2.89%	2,958,300	44,084,216	1.49
2026-09-30	15.48	15.20	15.51	15.05	-1.17%	2,950,000	44,870,660	1.49
2026-09-29	15.07	15.38	15.56	15.00	+0.98%	2,717,100	41,693,776	1.37
2026-09-28	15.78	15.23	15.78	14.83	-1.74%	3,447,700	52,109,832	1.74
2026-09-24	15.86	15.50	15.90	15.41	-2.52%	4,337,900	67,684,192	2.19
2026-09-23	15.77	15.90	16.14	15.12	+0.95%	5,873,700	91,716,632	2.96
2026-09-22	15.55	15.75	16.07	15.55	+1.55%	3,617,100	57,176,688	1.82
2026-09-21	15.36	15.51	15.63	15.27	+1.04%	2,724,500	42,158,672	1.37
2026-09-18	15.29	15.35	15.53	14.97	+1.32%	2,915,100	44,656,628	1.47
2026-09-17	14.99	15.15	15.22	14.71	+1.47%	2,970,900	44,589,684	1.50
2026-09-16	14.81	14.93	15.06	14.57	+1.01%	3,082,900	45,818,492	1.56
2026-09-15	15.15	14.78	15.30	14.77	-2.70%	2,867,600	43,038,284	1.45
2026-09-14	15.33	15.19	15.44	15.07	-0.91%	3,024,100	46,072,164	1.53
2026-09-11	15.77	15.33	15.77	14.98	-2.91%	3,327,100	50,787,740	1.68
2026-09-10	15.91	15.79	15.95	15.55	-0.75%	2,603,500	40,854,600	1.31
2026-09-09	16.30	15.91	16.38	15.81	-2.87%	3,606,500	57,831,268	1.82
2026-09-08	16.33	16.38	16.60	16.07	+0.86%	4,012,800	65,769,296	2.02
2026-09-07	16.50	16.24	16.68	16.07	-1.58%	4,134,800	67,133,168	2.09
2026-09-04	16.39	16.50	16.95	16.20	+1.54%	5,312,900	88,455,856	2.68
2026-09-03	16.75	16.25	16.85	16.16	-1.99%	4,388,700	72,138,640	2.21
2026-09-02	16.41	16.58	16.75	16.27	+0.06%	4,702,600	77,449,328	2.37
2026-09-01	17.08	16.57	17.12	16.42	-1.07%	10,215,500	170,667,424	5.15
2026-08-31	15.39	16.75	17.10	15.16	+11.30%	15,815,300	259,414,432	7.98
2026-08-28	15.28	15.05	15.50	15.05	-0.99%	3,032,400	46,266,792	1.53
2026-08-27	15.24	15.20	15.46	15.10	-0.46%	3,384,600	51,675,596	1.71
2026-08-26	15.50	15.27	15.65	15.18	-1.48%	2,645,100	40,628,124	1.33

需要全历史数据与程序化访问？查看会畅科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300578 获取全部历史日线。