华凯易佰

sz300592 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）

17.13

涨跌幅

-2.50%

成交量

6,099,900 股

成交额

105,394,320 元

换手率

1.77%

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	17.48	17.13	17.70	16.94	-2.50%	6,099,900	105,394,320	1.77
2026-10-13	16.80	17.57	17.78	16.20	+2.15%	10,461,500	179,126,848	3.04
2026-10-12	17.64	17.20	17.93	17.13	-2.55%	10,319,100	180,105,552	3.00
2026-10-09	18.00	17.65	18.17	17.12	-2.75%	11,425,100	201,466,112	3.32
2026-10-08	18.41	18.15	18.79	17.79	-2.26%	9,979,300	180,812,128	2.90
2026-09-30	19.30	18.57	19.34	18.47	-3.78%	10,080,500	189,293,376	2.93
2026-09-29	19.06	19.30	19.45	18.84	+0.26%	7,258,800	139,136,000	2.11
2026-09-28	19.74	19.25	19.95	18.91	-3.07%	8,770,000	169,363,888	2.55
2026-09-24	20.64	19.86	20.64	19.80	-4.06%	10,637,100	213,992,176	3.09
2026-09-23	20.22	20.70	20.87	19.47	+2.02%	19,639,600	396,241,696	5.71
2026-09-22	20.90	20.29	21.22	20.08	-2.97%	17,005,200	349,611,712	4.95
2026-09-21	20.79	20.91	22.34	20.20	-0.38%	20,763,500	438,724,640	6.04
2026-09-18	21.58	20.99	22.45	20.68	+0.57%	18,826,700	402,475,904	5.47
2026-09-17	20.38	20.87	21.18	19.82	+2.56%	14,530,900	298,777,024	4.23
2026-09-16	19.92	20.35	20.48	19.75	+1.75%	12,584,000	253,865,232	3.66
2026-09-15	19.55	20.00	20.89	19.50	+1.11%	20,249,400	411,564,384	5.89
2026-09-14	18.45	19.78	19.81	18.22	+7.21%	19,608,600	372,353,536	5.70
2026-09-11	18.62	18.45	18.80	17.91	-1.91%	11,352,500	208,106,064	3.30
2026-09-10	18.80	18.81	19.15	18.21	+2.06%	10,928,100	204,506,288	3.18
2026-09-09	18.18	18.43	18.97	17.90	+2.39%	11,521,100	213,440,176	3.35
2026-09-08	17.35	18.00	18.50	17.17	+3.69%	15,300,100	273,781,408	4.45
2026-09-07	16.60	17.36	17.39	16.60	+3.95%	11,294,100	192,786,640	3.28
2026-09-04	17.13	16.70	17.19	16.52	-0.60%	9,991,000	167,753,328	2.91
2026-09-03	16.66	16.80	16.92	16.57	+0.96%	8,443,200	141,470,464	2.46
2026-09-02	16.47	16.64	16.92	16.36	-0.18%	11,467,100	190,989,776	3.33
2026-09-01	16.87	16.67	17.06	16.61	-1.30%	13,660,200	229,334,048	3.97
2026-08-31	15.31	16.89	16.96	15.21	+8.90%	18,214,800	298,746,560	5.30
2026-08-28	15.47	15.51	15.93	15.30	-0.26%	11,163,500	174,602,416	3.25
2026-08-27	14.78	15.55	15.68	14.75	+4.64%	14,371,700	219,642,944	4.18
2026-08-26	14.70	14.86	14.95	14.48	+0.34%	10,030,200	147,661,952	2.92

需要全历史数据与程序化访问？查看华凯易佰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300592 获取全部历史日线。