汇纳科技
sz300609 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）
21.85
涨跌幅
-2.59%
成交量
2,376,900 股
成交额
52,555,348 元
换手率
1.98%
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 | 22.39 | 21.85 | 22.63 | 21.79 | -2.59% | 2,376,900 | 52,555,348 | 1.98 |
| 2026-10-13 | 22.00 | 22.43 | 23.08 | 21.60 | -0.71% | 2,858,000 | 63,799,672 | 2.38 |
| 2026-10-12 | 22.95 | 22.59 | 23.12 | 22.37 | -1.57% | 2,000,700 | 45,437,980 | 1.67 |
| 2026-10-09 | 22.50 | 22.95 | 23.02 | 21.30 | +1.64% | 3,808,300 | 83,926,440 | 3.18 |
| 2026-10-08 | 23.71 | 22.58 | 23.92 | 22.45 | -4.60% | 2,429,300 | 55,950,052 | 2.03 |
| 2026-09-30 | 24.21 | 23.67 | 24.48 | 23.61 | -1.78% | 1,724,300 | 41,106,976 | 1.44 |
| 2026-09-29 | 23.98 | 24.10 | 24.36 | 23.50 | +0.84% | 1,710,700 | 41,133,600 | 1.43 |
| 2026-09-28 | 24.60 | 23.90 | 24.90 | 23.37 | -4.05% | 2,765,700 | 66,395,344 | 2.31 |
| 2026-09-24 | 25.69 | 24.91 | 26.11 | 24.83 | -3.60% | 3,761,200 | 96,000,912 | 3.14 |
| 2026-09-23 | 24.68 | 25.84 | 25.98 | 24.17 | +4.70% | 5,093,300 | 128,609,912 | 4.25 |
| 2026-09-22 | 24.40 | 24.68 | 24.90 | 24.38 | +1.19% | 2,411,500 | 59,482,872 | 2.01 |
| 2026-09-21 | 24.41 | 24.39 | 24.91 | 24.16 | -0.08% | 1,936,000 | 47,537,352 | 1.61 |
| 2026-09-18 | 23.60 | 24.41 | 24.58 | 23.32 | +4.81% | 3,088,600 | 74,533,184 | 2.58 |
| 2026-09-17 | 23.34 | 23.29 | 23.55 | 22.86 | -0.30% | 1,840,700 | 42,710,244 | 1.54 |
| 2026-09-16 | 23.00 | 23.36 | 23.62 | 22.62 | +1.43% | 2,352,600 | 54,722,024 | 1.96 |
| 2026-09-15 | 23.39 | 23.03 | 23.53 | 23.00 | -1.37% | 1,523,600 | 35,319,092 | 1.27 |
| 2026-09-14 | 23.01 | 23.35 | 23.64 | 22.95 | -0.13% | 2,053,900 | 47,787,180 | 1.71 |
| 2026-09-11 | 24.09 | 23.38 | 24.45 | 23.18 | -4.30% | 3,464,800 | 81,511,352 | 2.89 |
| 2026-09-10 | 24.17 | 24.43 | 24.49 | 24.00 | +0.70% | 2,522,400 | 61,088,232 | 2.10 |
| 2026-09-09 | 24.90 | 24.26 | 25.30 | 24.23 | -3.27% | 3,111,400 | 76,654,312 | 2.60 |
| 2026-09-08 | 25.35 | 25.08 | 25.95 | 24.93 | -2.03% | 4,377,900 | 111,261,592 | 3.65 |
| 2026-09-07 | 25.49 | 25.60 | 27.56 | 25.27 | +2.81% | 6,433,500 | 166,302,064 | 5.37 |
| 2026-09-04 | 24.79 | 24.90 | 25.56 | 24.40 | +1.18% | 3,323,400 | 83,591,688 | 2.77 |
| 2026-09-03 | 25.17 | 24.61 | 25.39 | 24.30 | -1.76% | 2,583,300 | 63,978,448 | 2.15 |
| 2026-09-02 | 25.40 | 25.05 | 25.40 | 24.75 | -2.07% | 2,038,300 | 51,009,072 | 1.70 |
| 2026-09-01 | 25.65 | 25.58 | 25.89 | 25.05 | +0.00% | 2,457,300 | 62,734,344 | 2.05 |
| 2026-08-31 | 25.40 | 25.58 | 25.69 | 25.04 | +0.08% | 2,439,100 | 61,915,584 | 2.03 |
| 2026-08-28 | 25.81 | 25.56 | 26.19 | 25.48 | -0.58% | 2,085,000 | 53,928,112 | 1.74 |
| 2026-08-27 | 25.46 | 25.71 | 25.77 | 25.05 | +1.34% | 2,058,400 | 52,362,240 | 1.72 |
| 2026-08-26 | 25.61 | 25.37 | 26.09 | 24.84 | -1.01% | 2,799,800 | 71,381,736 | 2.34 |
需要全历史数据与程序化访问？
查看 汇纳科技 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=sz300609 获取全部历史日线。