熙菱信息
sz300588 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）
19.91
涨跌幅
-1.87%
成交量
1,764,100 股
成交额
35,388,472 元
换手率
1.00%
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 | 20.29 | 19.91 | 20.29 | 19.85 | -1.87% | 1,764,100 | 35,388,472 | 1.00 |
| 2026-10-13 | 19.68 | 20.29 | 20.50 | 19.35 | +2.17% | 2,944,200 | 58,737,968 | 1.67 |
| 2026-10-12 | 20.65 | 19.86 | 20.68 | 19.69 | -3.83% | 2,771,300 | 55,436,600 | 1.57 |
| 2026-10-09 | 20.20 | 20.65 | 20.68 | 19.62 | +2.23% | 3,586,100 | 72,154,696 | 2.03 |
| 2026-10-08 | 21.03 | 20.20 | 21.10 | 19.92 | -3.16% | 3,074,300 | 62,522,740 | 1.74 |
| 2026-09-30 | 21.20 | 20.86 | 21.57 | 20.80 | -0.76% | 2,129,400 | 45,003,832 | 1.20 |
| 2026-09-29 | 21.10 | 21.02 | 21.37 | 21.00 | -0.61% | 1,541,700 | 32,650,932 | 0.87 |
| 2026-09-28 | 21.76 | 21.15 | 21.93 | 20.98 | -2.80% | 2,342,500 | 49,719,760 | 1.32 |
| 2026-09-24 | 22.54 | 21.76 | 22.54 | 21.76 | -2.99% | 2,314,700 | 51,012,148 | 1.31 |
| 2026-09-23 | 21.98 | 22.43 | 22.60 | 21.90 | +2.05% | 3,346,900 | 74,552,632 | 1.89 |
| 2026-09-22 | 22.41 | 21.98 | 22.87 | 21.95 | -1.04% | 3,426,300 | 76,674,792 | 1.94 |
| 2026-09-21 | 21.84 | 22.21 | 22.63 | 21.71 | +1.88% | 3,940,100 | 87,174,832 | 2.23 |
| 2026-09-18 | 21.41 | 21.80 | 21.86 | 21.15 | +3.42% | 4,070,700 | 87,754,352 | 2.30 |
| 2026-09-17 | 20.80 | 21.08 | 21.12 | 20.62 | +0.81% | 2,376,500 | 49,794,716 | 1.34 |
| 2026-09-16 | 20.62 | 20.91 | 21.05 | 20.46 | +1.06% | 2,784,100 | 57,987,008 | 1.57 |
| 2026-09-15 | 21.14 | 20.69 | 21.18 | 20.67 | -1.76% | 3,408,700 | 71,066,432 | 1.93 |
| 2026-09-14 | 21.39 | 21.06 | 21.53 | 20.93 | -1.77% | 2,993,900 | 63,256,884 | 1.69 |
| 2026-09-11 | 22.08 | 21.44 | 22.18 | 21.20 | -4.03% | 4,176,000 | 90,097,408 | 2.36 |
| 2026-09-10 | 22.30 | 22.34 | 22.82 | 22.09 | -0.31% | 4,679,400 | 105,029,856 | 2.65 |
| 2026-09-09 | 23.82 | 22.41 | 23.97 | 22.00 | -6.39% | 11,013,200 | 247,668,528 | 6.23 |
| 2026-09-08 | 24.55 | 23.94 | 24.94 | 23.60 | -2.52% | 6,934,500 | 166,375,264 | 3.92 |
| 2026-09-07 | 25.17 | 24.56 | 25.41 | 22.68 | -3.08% | 7,089,800 | 175,599,824 | 4.01 |
| 2026-09-04 | 25.00 | 25.34 | 26.38 | 24.95 | +2.63% | 7,663,200 | 195,514,224 | 4.33 |
| 2026-09-03 | 24.89 | 24.69 | 25.49 | 24.65 | +0.65% | 8,564,500 | 214,844,224 | 4.84 |
| 2026-09-02 | 23.50 | 24.53 | 24.84 | 23.39 | +3.37% | 8,035,300 | 195,137,440 | 4.54 |
| 2026-09-01 | 23.30 | 23.73 | 24.10 | 23.00 | +3.22% | 9,347,900 | 221,435,872 | 5.29 |
| 2026-08-31 | 21.18 | 22.99 | 23.50 | 21.03 | +7.43% | 10,575,200 | 240,642,352 | 5.98 |
| 2026-08-28 | 21.06 | 21.40 | 21.95 | 21.06 | +1.86% | 4,431,100 | 95,938,768 | 2.51 |
| 2026-08-27 | 20.69 | 21.01 | 21.25 | 20.66 | +1.06% | 2,634,000 | 55,114,432 | 1.49 |
| 2026-08-26 | 21.14 | 20.79 | 21.46 | 20.72 | -1.33% | 1,967,800 | 41,201,368 | 1.11 |
需要全历史数据与程序化访问？
查看 熙菱信息 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=sz300588 获取全部历史日线。