润禾材料
sz300727 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）
28.44
涨跌幅
+0.32%
成交量
3,641,400 股
成交额
104,078,448 元
换手率
2.25%
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 | 28.45 | 28.44 | 29.15 | 27.94 | +0.32% | 3,641,400 | 104,078,448 | 2.25 |
| 2026-10-13 | 27.42 | 28.35 | 29.25 | 26.98 | +1.69% | 4,989,000 | 139,780,256 | 3.08 |
| 2026-10-12 | 29.28 | 27.88 | 29.39 | 27.74 | -5.97% | 5,943,400 | 168,112,144 | 3.67 |
| 2026-10-09 | 30.90 | 29.65 | 31.39 | 28.78 | -3.77% | 6,090,300 | 182,446,240 | 3.76 |
| 2026-10-08 | 32.01 | 30.81 | 32.67 | 30.50 | -3.99% | 4,449,700 | 140,066,352 | 2.74 |
| 2026-09-30 | 33.76 | 32.09 | 33.78 | 32.05 | -4.29% | 4,122,300 | 134,657,072 | 2.54 |
| 2026-09-29 | 32.91 | 33.53 | 34.51 | 32.67 | +1.82% | 4,436,500 | 149,023,808 | 2.74 |
| 2026-09-28 | 34.50 | 32.93 | 34.78 | 32.83 | -5.32% | 4,476,800 | 149,650,080 | 2.76 |
| 2026-09-24 | 36.04 | 34.78 | 36.30 | 34.52 | -4.58% | 4,130,300 | 145,641,504 | 2.55 |
| 2026-09-23 | 34.81 | 36.45 | 36.96 | 34.50 | +4.74% | 6,329,000 | 228,528,048 | 3.90 |
| 2026-09-22 | 35.57 | 34.80 | 35.60 | 34.58 | -2.16% | 3,268,500 | 114,381,480 | 2.02 |
| 2026-09-21 | 34.98 | 35.57 | 35.67 | 34.45 | +0.68% | 3,933,500 | 138,444,608 | 2.43 |
| 2026-09-18 | 34.79 | 35.33 | 35.80 | 34.65 | +2.32% | 5,637,800 | 198,628,560 | 3.48 |
| 2026-09-17 | 33.00 | 34.53 | 34.77 | 33.00 | +3.07% | 6,669,600 | 227,442,272 | 4.11 |
| 2026-09-16 | 31.70 | 33.50 | 33.94 | 31.17 | +5.68% | 6,626,800 | 218,014,272 | 4.09 |
| 2026-09-15 | 31.50 | 31.70 | 31.97 | 31.00 | -0.06% | 3,613,900 | 113,676,976 | 2.23 |
| 2026-09-14 | 29.29 | 31.72 | 32.08 | 28.80 | +6.87% | 7,349,000 | 230,274,656 | 4.53 |
| 2026-09-11 | 30.10 | 29.68 | 30.38 | 28.49 | -1.69% | 4,865,800 | 142,732,624 | 3.00 |
| 2026-09-10 | 29.44 | 30.19 | 31.03 | 29.39 | -4.46% | 5,651,400 | 171,171,184 | 3.49 |
| 2026-09-09 | 31.43 | 31.60 | 31.76 | 31.27 | -1.00% | 6,559,200 | 207,052,608 | 4.05 |
| 2026-09-08 | 32.20 | 31.92 | 32.27 | 31.41 | +3.13% | 10,395,000 | 330,898,112 | 6.41 |
| 2026-09-07 | 30.33 | 30.95 | 31.54 | 30.31 | +1.48% | 4,730,300 | 147,089,360 | 2.92 |
| 2026-09-04 | 31.58 | 30.50 | 31.62 | 30.00 | -3.79% | 6,725,200 | 207,685,744 | 4.15 |
| 2026-09-03 | 31.06 | 31.70 | 32.22 | 30.41 | +3.59% | 8,976,800 | 281,816,160 | 5.54 |
| 2026-09-02 | 30.07 | 30.60 | 30.93 | 29.84 | +1.93% | 5,297,200 | 161,248,000 | 3.27 |
| 2026-09-01 | 29.95 | 30.02 | 30.36 | 29.36 | +0.27% | 3,600,000 | 107,423,560 | 2.22 |
| 2026-08-31 | 28.26 | 29.94 | 30.13 | 28.25 | +2.82% | 5,645,900 | 166,979,584 | 3.48 |
| 2026-08-28 | 29.28 | 29.12 | 29.75 | 28.78 | -0.88% | 3,596,400 | 104,891,432 | 2.22 |
| 2026-08-27 | 27.26 | 29.38 | 29.50 | 27.11 | +7.78% | 7,278,500 | 209,181,168 | 4.49 |
| 2026-08-26 | 27.22 | 27.26 | 27.53 | 27.01 | +0.11% | 1,948,300 | 53,180,548 | 1.20 |
需要全历史数据与程序化访问？
查看 润禾材料 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=sz300727 获取全部历史日线。