久吾高科
sz300631 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）
20.50
涨跌幅
-2.80%
成交量
1,133,500 股
成交额
23,511,364 元
换手率
0.93%
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 | 21.01 | 20.50 | 21.25 | 20.50 | -2.80% | 1,133,500 | 23,511,364 | 0.93 |
| 2026-10-13 | 21.20 | 21.09 | 21.29 | 20.23 | -0.85% | 1,874,700 | 38,911,328 | 1.54 |
| 2026-10-12 | 21.88 | 21.27 | 21.93 | 21.21 | -3.05% | 1,557,100 | 33,466,960 | 1.28 |
| 2026-10-09 | 22.18 | 21.94 | 22.20 | 21.18 | -0.99% | 2,016,400 | 43,808,732 | 1.66 |
| 2026-10-08 | 21.99 | 22.16 | 22.48 | 21.80 | +0.77% | 2,572,900 | 56,982,464 | 2.12 |
| 2026-09-30 | 21.58 | 21.99 | 22.15 | 21.36 | +2.61% | 2,319,700 | 50,569,464 | 1.91 |
| 2026-09-29 | 20.95 | 21.43 | 21.60 | 20.76 | +2.83% | 1,743,500 | 37,258,880 | 1.43 |
| 2026-09-28 | 21.49 | 20.84 | 21.49 | 20.73 | -2.21% | 1,297,100 | 27,207,626 | 1.07 |
| 2026-09-24 | 21.53 | 21.31 | 21.65 | 21.30 | -1.30% | 827,900 | 17,754,438 | 0.68 |
| 2026-09-23 | 21.47 | 21.59 | 21.66 | 21.18 | +0.89% | 1,178,000 | 25,249,398 | 0.97 |
| 2026-09-22 | 21.63 | 21.40 | 21.75 | 21.36 | -1.11% | 1,187,600 | 25,616,256 | 0.98 |
| 2026-09-21 | 21.29 | 21.64 | 21.69 | 21.22 | +1.55% | 1,638,700 | 35,212,292 | 1.35 |
| 2026-09-18 | 21.26 | 21.31 | 21.45 | 21.23 | +0.90% | 1,176,400 | 25,105,040 | 0.97 |
| 2026-09-17 | 21.48 | 21.12 | 21.50 | 20.90 | -1.68% | 1,680,800 | 35,486,988 | 1.38 |
| 2026-09-16 | 21.31 | 21.48 | 21.70 | 21.18 | +0.56% | 1,260,000 | 27,062,488 | 1.04 |
| 2026-09-15 | 21.38 | 21.36 | 21.75 | 21.18 | -0.19% | 1,147,500 | 24,597,740 | 0.94 |
| 2026-09-14 | 21.13 | 21.40 | 21.60 | 20.95 | +1.37% | 1,211,700 | 25,832,792 | 1.00 |
| 2026-09-11 | 21.42 | 21.11 | 21.66 | 20.87 | -2.22% | 1,867,900 | 39,437,524 | 1.54 |
| 2026-09-10 | 21.85 | 21.59 | 21.89 | 21.42 | -2.09% | 1,218,200 | 26,330,918 | 1.00 |
| 2026-09-09 | 22.09 | 22.05 | 22.26 | 21.78 | -0.90% | 2,038,100 | 44,842,980 | 1.68 |
| 2026-09-08 | 21.61 | 22.25 | 22.28 | 21.41 | +3.73% | 2,562,100 | 56,176,492 | 2.11 |
| 2026-09-07 | 21.34 | 21.45 | 21.62 | 21.26 | +0.42% | 1,155,400 | 24,818,066 | 0.95 |
| 2026-09-04 | 22.00 | 21.36 | 22.06 | 21.25 | -2.20% | 1,969,300 | 42,698,544 | 1.62 |
| 2026-09-03 | 21.88 | 21.84 | 22.19 | 21.80 | -0.05% | 1,347,100 | 29,601,982 | 1.11 |
| 2026-09-02 | 21.70 | 21.85 | 22.14 | 21.33 | +0.69% | 1,817,900 | 39,459,400 | 1.49 |
| 2026-09-01 | 22.00 | 21.70 | 22.01 | 21.62 | -1.14% | 1,285,600 | 28,013,940 | 1.06 |
| 2026-08-31 | 21.65 | 21.95 | 22.03 | 21.60 | +0.69% | 1,483,000 | 32,377,534 | 1.22 |
| 2026-08-28 | 21.61 | 21.80 | 21.99 | 21.61 | +0.00% | 1,018,800 | 22,222,068 | 0.84 |
| 2026-08-27 | 21.63 | 21.80 | 21.81 | 21.50 | +0.55% | 1,252,600 | 27,176,364 | 1.03 |
| 2026-08-26 | 21.55 | 21.68 | 22.00 | 21.53 | -0.96% | 1,478,500 | 32,166,248 | 1.22 |
需要全历史数据与程序化访问？
查看 久吾高科 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=sz300631 获取全部历史日线。