广和通

sz300638 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）

17.46

涨跌幅

-1.41%

成交量

9,398,300 股

成交额

164,291,200 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	17.66	17.46	17.76	17.23	-1.41%	9,398,300	164,291,200	1.77
2026-10-13	17.76	17.71	17.87	17.13	-1.61%	12,176,000	213,190,656	2.30
2026-10-12	18.49	18.00	18.64	18.00	-2.70%	8,694,300	158,181,344	1.64
2026-10-09	18.44	18.50	18.90	17.68	+0.33%	16,390,300	299,840,352	3.09
2026-10-08	19.80	18.44	19.85	18.30	-6.49%	12,519,200	235,574,112	2.36
2026-09-30	19.91	19.72	20.10	19.63	-0.50%	7,604,900	150,759,888	1.43
2026-09-29	19.95	19.82	20.20	19.72	-0.75%	8,315,400	165,491,648	1.57
2026-09-28	20.38	19.97	20.38	19.70	-2.01%	12,295,900	245,630,480	2.32
2026-09-24	20.68	20.38	20.97	20.33	-1.50%	9,904,000	203,932,224	1.87
2026-09-23	20.54	20.69	20.83	20.40	-0.29%	16,572,400	341,692,640	3.12
2026-09-22	20.32	20.75	21.10	20.22	+2.12%	22,287,200	462,711,712	4.20
2026-09-21	20.19	20.32	20.38	19.91	+2.68%	19,055,500	385,955,136	3.59
2026-09-18	18.90	19.79	19.85	18.80	+5.15%	26,331,900	514,078,784	4.96
2026-09-17	17.88	18.82	18.98	17.87	+4.73%	21,526,900	400,317,344	4.06
2026-09-16	17.62	17.97	18.02	17.58	+1.99%	8,060,000	143,809,968	1.52
2026-09-15	17.66	17.62	17.97	17.56	-0.17%	6,560,700	116,411,840	1.24
2026-09-14	17.68	17.65	17.80	17.50	-0.45%	7,245,100	127,779,440	1.37
2026-09-11	17.86	17.73	17.95	17.56	-1.50%	8,477,000	150,310,272	1.60
2026-09-10	18.30	18.00	18.30	17.87	-1.75%	8,027,200	144,473,536	1.51
2026-09-09	18.95	18.32	19.07	18.24	-3.32%	12,422,600	230,816,288	2.34
2026-09-08	19.09	18.95	19.23	18.90	-0.73%	8,021,300	152,925,904	1.51
2026-09-07	19.12	19.09	19.45	18.78	+0.05%	11,840,000	225,014,352	2.23
2026-09-04	19.70	19.08	19.98	18.94	-2.30%	13,295,100	259,416,464	2.51
2026-09-03	20.17	19.53	20.27	19.50	-2.69%	10,812,800	213,869,520	2.04
2026-09-02	19.73	20.07	20.46	19.60	+0.90%	13,812,900	276,867,904	2.60
2026-09-01	19.91	19.89	20.28	19.64	+0.05%	15,874,500	316,525,664	2.99
2026-08-31	18.70	19.88	19.98	18.66	+6.14%	23,826,800	464,960,416	4.49
2026-08-28	18.82	18.73	19.19	18.72	-1.32%	8,801,200	166,771,408	1.66
2026-08-27	18.81	18.98	19.12	18.66	-0.63%	10,505,300	199,034,336	1.98
2026-08-26	18.76	19.10	19.24	18.70	+2.19%	10,458,900	198,961,760	1.97

需要全历史数据与程序化访问？查看广和通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300638 获取全部历史日线。