怡达股份
sz300721 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）
18.23
涨跌幅
-3.39%
成交量
4,488,200 股
成交额
83,231,088 元
换手率
3.24%
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 | 18.74 | 18.23 | 18.94 | 18.23 | -3.39% | 4,488,200 | 83,231,088 | 3.24 |
| 2026-10-13 | 18.33 | 18.87 | 19.06 | 17.70 | +0.16% | 6,520,100 | 120,215,168 | 4.71 |
| 2026-10-12 | 19.45 | 18.84 | 19.49 | 18.57 | -2.89% | 4,400,300 | 83,212,848 | 3.18 |
| 2026-10-09 | 19.70 | 19.40 | 19.88 | 18.50 | -1.87% | 6,135,100 | 117,353,584 | 4.43 |
| 2026-10-08 | 20.07 | 19.77 | 20.56 | 19.51 | -0.80% | 5,676,100 | 113,828,288 | 4.10 |
| 2026-09-30 | 20.55 | 19.93 | 20.70 | 19.88 | -3.72% | 6,431,400 | 129,781,216 | 4.65 |
| 2026-09-29 | 20.74 | 20.70 | 21.05 | 20.50 | -1.38% | 5,156,200 | 107,191,120 | 3.73 |
| 2026-09-28 | 22.10 | 20.99 | 22.11 | 20.75 | -5.49% | 5,789,100 | 122,755,496 | 4.18 |
| 2026-09-24 | 22.35 | 22.21 | 22.78 | 22.12 | -1.16% | 5,387,200 | 120,703,672 | 3.89 |
| 2026-09-23 | 22.55 | 22.47 | 22.79 | 22.18 | -0.40% | 5,932,700 | 133,436,776 | 4.29 |
| 2026-09-22 | 23.00 | 22.56 | 23.06 | 22.42 | -0.62% | 7,179,400 | 162,753,328 | 5.19 |
| 2026-09-21 | 22.86 | 22.70 | 23.37 | 22.55 | -0.61% | 8,676,700 | 197,650,080 | 6.27 |
| 2026-09-18 | 22.88 | 22.84 | 23.08 | 22.42 | +1.02% | 13,058,600 | 297,640,544 | 9.44 |
| 2026-09-17 | 23.09 | 22.61 | 23.43 | 22.34 | -4.32% | 17,848,300 | 405,693,024 | 12.90 |
| 2026-09-16 | 22.54 | 23.63 | 23.90 | 22.18 | +6.92% | 25,550,400 | 591,345,024 | 18.46 |
| 2026-09-15 | 20.80 | 22.10 | 23.10 | 20.60 | +6.51% | 15,458,500 | 340,148,000 | 11.17 |
| 2026-09-14 | 20.61 | 20.75 | 21.09 | 20.36 | -0.19% | 3,503,400 | 72,779,792 | 2.53 |
| 2026-09-11 | 20.92 | 20.79 | 21.23 | 20.28 | -2.81% | 4,751,400 | 98,300,208 | 3.43 |
| 2026-09-10 | 21.36 | 21.39 | 21.91 | 21.20 | -0.70% | 4,272,700 | 91,925,280 | 3.09 |
| 2026-09-09 | 21.72 | 21.54 | 22.26 | 21.32 | -1.10% | 3,855,400 | 83,793,384 | 2.79 |
| 2026-09-08 | 21.84 | 21.78 | 22.37 | 21.65 | -0.27% | 3,984,200 | 87,536,688 | 2.88 |
| 2026-09-07 | 21.67 | 21.84 | 22.08 | 21.57 | +0.83% | 3,737,900 | 81,811,792 | 2.70 |
| 2026-09-04 | 22.09 | 21.66 | 22.48 | 21.36 | -1.81% | 5,675,500 | 125,064,224 | 4.10 |
| 2026-09-03 | 22.47 | 22.06 | 22.50 | 21.77 | -1.08% | 5,481,700 | 120,889,432 | 3.96 |
| 2026-09-02 | 22.72 | 22.30 | 23.07 | 22.13 | -2.83% | 5,689,200 | 127,622,600 | 4.11 |
| 2026-09-01 | 23.45 | 22.95 | 23.45 | 22.66 | -1.76% | 6,704,000 | 153,742,672 | 4.84 |
| 2026-08-31 | 22.34 | 23.36 | 23.50 | 22.34 | +1.43% | 9,149,400 | 212,332,976 | 6.61 |
| 2026-08-28 | 22.72 | 23.03 | 23.50 | 22.47 | +1.36% | 10,527,700 | 242,813,872 | 7.61 |
| 2026-08-27 | 22.16 | 22.72 | 23.13 | 22.03 | +3.46% | 7,994,700 | 180,989,472 | 5.78 |
| 2026-08-26 | 22.50 | 21.96 | 22.50 | 21.56 | -1.52% | 7,378,400 | 162,209,648 | 5.33 |
需要全历史数据与程序化访问？
查看 怡达股份 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=sz300721 获取全部历史日线。