杭州园林

sz300649 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）

25.20

涨跌幅

-3.41%

成交量

2,093,000 股

成交额

53,508,784 元

换手率

2.06%

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	26.00	25.20	26.28	25.20	-3.41%	2,093,000	53,508,784	2.06
2026-10-13	25.50	26.09	26.38	24.34	+0.77%	3,571,300	90,524,104	3.51
2026-10-12	27.15	25.89	27.59	25.71	-4.64%	3,051,400	79,830,600	3.00
2026-10-09	27.35	27.15	27.49	25.60	-1.27%	4,019,300	106,853,376	3.95
2026-10-08	27.40	27.50	28.01	26.72	-0.79%	4,176,500	114,355,656	4.10
2026-09-30	27.02	27.72	28.21	26.23	+3.43%	6,026,000	164,862,992	5.92
2026-09-29	26.64	26.80	27.03	26.31	+0.83%	2,899,700	77,647,720	2.85
2026-09-28	27.35	26.58	27.69	26.00	-3.80%	3,806,200	102,369,472	3.74
2026-09-24	28.97	27.63	28.97	27.51	-4.10%	3,384,800	95,085,416	3.33
2026-09-23	28.99	28.81	29.69	28.53	-0.62%	3,812,800	110,874,616	3.75
2026-09-22	29.50	28.99	29.96	28.68	-1.56%	5,896,600	172,119,264	5.79
2026-09-21	29.02	29.45	30.60	28.52	+4.21%	9,002,600	266,936,432	8.84
2026-09-18	27.60	28.26	28.29	26.98	+3.18%	4,195,700	116,465,776	4.12
2026-09-17	26.01	27.39	27.60	25.90	+5.06%	4,801,700	130,175,512	4.72
2026-09-16	25.29	26.07	26.43	24.92	+3.17%	3,409,000	88,100,928	3.35
2026-09-15	26.50	25.27	26.50	25.20	-2.73%	2,924,600	75,119,760	2.87
2026-09-14	26.30	25.98	26.47	25.70	-1.25%	4,093,400	106,482,336	4.02
2026-09-11	25.01	26.31	26.70	24.36	+3.95%	6,802,100	173,269,744	6.68
2026-09-10	24.51	25.31	26.23	23.00	+2.06%	7,441,400	184,716,544	7.31
2026-09-09	27.04	24.80	27.57	24.52	-8.66%	8,583,400	221,902,256	8.43
2026-09-08	28.28	27.15	28.59	26.90	-3.59%	6,062,800	167,366,272	5.96
2026-09-07	28.82	28.16	29.78	27.55	-1.78%	6,024,700	170,340,128	5.92
2026-09-04	29.31	28.67	29.84	28.27	-1.98%	6,714,000	195,120,288	6.60
2026-09-03	27.08	29.25	29.49	26.90	+8.01%	7,995,400	227,476,432	7.85
2026-09-02	26.89	27.08	28.28	26.33	+0.15%	6,443,400	176,147,728	6.33
2026-09-01	25.50	27.04	27.18	25.12	+5.38%	5,384,100	140,620,960	5.29
2026-08-31	24.75	25.66	25.69	23.89	+2.76%	4,018,800	100,366,048	3.95
2026-08-28	25.63	24.97	25.77	24.83	-3.03%	2,791,600	70,376,328	2.74
2026-08-27	25.31	25.75	25.93	25.02	+1.50%	3,538,200	90,396,104	3.48
2026-08-26	26.10	25.37	26.10	24.93	-0.90%	3,299,400	83,764,856	3.24

需要全历史数据与程序化访问？查看杭州园林日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300649 获取全部历史日线。