广哈通信
sz300711 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）
17.14
涨跌幅
-2.61%
成交量
3,803,800 股
成交额
65,299,276 元
换手率
1.36%
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 | 17.41 | 17.14 | 17.58 | 17.02 | -2.61% | 3,803,800 | 65,299,276 | 1.36 |
| 2026-10-13 | 16.90 | 17.60 | 17.75 | 16.66 | +2.39% | 5,340,700 | 92,306,536 | 1.91 |
| 2026-10-12 | 17.70 | 17.19 | 17.71 | 17.16 | -3.10% | 4,078,300 | 70,792,752 | 1.46 |
| 2026-10-09 | 17.77 | 17.74 | 17.97 | 16.89 | -0.17% | 6,453,300 | 111,974,288 | 2.31 |
| 2026-10-08 | 17.30 | 17.77 | 17.96 | 17.07 | +4.78% | 8,432,900 | 148,621,232 | 3.02 |
| 2026-09-30 | 17.41 | 16.96 | 17.50 | 16.95 | -2.25% | 5,858,400 | 100,154,152 | 2.09 |
| 2026-09-29 | 16.88 | 17.35 | 17.44 | 16.85 | +1.94% | 3,914,700 | 67,477,496 | 1.40 |
| 2026-09-28 | 18.08 | 17.02 | 18.12 | 16.93 | -7.20% | 7,312,400 | 125,751,256 | 2.61 |
| 2026-09-24 | 18.13 | 18.34 | 18.48 | 17.93 | +1.21% | 6,429,400 | 117,086,048 | 2.30 |
| 2026-09-23 | 18.68 | 18.12 | 18.75 | 18.00 | -3.77% | 6,851,100 | 124,790,616 | 2.45 |
| 2026-09-22 | 19.38 | 18.83 | 19.46 | 18.61 | -2.89% | 8,354,000 | 157,885,504 | 2.99 |
| 2026-09-21 | 19.09 | 19.39 | 19.40 | 18.75 | +1.68% | 9,250,600 | 176,542,288 | 3.31 |
| 2026-09-18 | 18.08 | 19.07 | 20.28 | 18.08 | +6.36% | 11,511,000 | 220,635,168 | 4.12 |
| 2026-09-17 | 18.03 | 17.93 | 18.51 | 17.85 | -1.21% | 6,591,400 | 119,411,256 | 2.36 |
| 2026-09-16 | 18.00 | 18.15 | 18.47 | 17.55 | -0.27% | 10,408,300 | 188,114,960 | 3.72 |
| 2026-09-15 | 19.71 | 18.20 | 19.79 | 18.17 | -7.99% | 15,182,100 | 284,834,656 | 5.43 |
| 2026-09-14 | 20.42 | 19.78 | 20.67 | 19.15 | -6.39% | 14,304,600 | 284,211,808 | 5.11 |
| 2026-09-11 | 19.57 | 21.13 | 21.21 | 19.40 | +5.18% | 21,465,800 | 443,181,632 | 7.67 |
| 2026-09-10 | 18.91 | 20.09 | 20.13 | 18.80 | +4.26% | 17,108,000 | 338,423,392 | 6.12 |
| 2026-09-09 | 19.29 | 19.27 | 20.25 | 19.14 | -0.31% | 17,164,700 | 336,447,872 | 6.14 |
| 2026-09-08 | 18.31 | 19.33 | 21.48 | 18.31 | +7.15% | 21,341,500 | 426,003,520 | 7.63 |
| 2026-09-07 | 18.38 | 18.04 | 18.49 | 17.99 | -0.50% | 4,411,600 | 79,950,664 | 1.58 |
| 2026-09-04 | 18.51 | 18.13 | 18.84 | 18.00 | -0.93% | 5,489,000 | 101,381,360 | 1.96 |
| 2026-09-03 | 18.70 | 18.30 | 18.81 | 18.28 | -2.14% | 5,879,600 | 108,498,544 | 2.10 |
| 2026-09-02 | 18.31 | 18.70 | 19.09 | 18.24 | -0.64% | 7,031,600 | 132,190,352 | 2.51 |
| 2026-09-01 | 18.40 | 18.82 | 19.17 | 18.32 | +2.17% | 9,015,700 | 169,585,008 | 3.22 |
| 2026-08-31 | 18.05 | 18.42 | 18.45 | 17.93 | -0.05% | 6,043,700 | 110,075,936 | 2.16 |
| 2026-08-28 | 18.88 | 18.43 | 18.88 | 18.33 | -4.16% | 10,727,100 | 198,562,560 | 3.84 |
| 2026-08-27 | 19.21 | 19.23 | 19.45 | 18.64 | -1.64% | 12,834,400 | 243,443,824 | 4.59 |
| 2026-08-26 | 18.65 | 19.55 | 19.99 | 18.50 | +4.55% | 16,282,800 | 315,864,160 | 5.82 |
需要全历史数据与程序化访问？
查看 广哈通信 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=sz300711 获取全部历史日线。