汉嘉数智
sz300746 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）
16.32
涨跌幅
-1.75%
成交量
10,533,200 股
成交额
176,963,584 元
换手率
4.71%
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 | 16.89 | 16.32 | 17.68 | 16.20 | -1.75% | 10,533,200 | 176,963,584 | 4.71 |
| 2026-10-13 | 16.05 | 16.61 | 16.80 | 15.48 | +2.78% | 8,442,800 | 136,716,304 | 3.78 |
| 2026-10-12 | 15.60 | 16.16 | 16.23 | 15.40 | +3.59% | 10,543,000 | 168,237,936 | 4.72 |
| 2026-10-09 | 14.91 | 15.60 | 15.77 | 14.44 | +2.77% | 10,172,700 | 153,252,768 | 4.55 |
| 2026-10-08 | 14.86 | 15.18 | 15.43 | 14.75 | +2.08% | 11,659,900 | 176,322,688 | 5.22 |
| 2026-09-30 | 16.66 | 14.87 | 17.16 | 14.78 | -11.54% | 22,059,800 | 344,154,880 | 9.87 |
| 2026-09-29 | 14.84 | 16.81 | 17.14 | 14.81 | +12.37% | 19,291,300 | 314,795,840 | 8.63 |
| 2026-09-28 | 15.01 | 14.96 | 15.58 | 14.78 | -0.27% | 6,665,400 | 101,008,696 | 2.98 |
| 2026-09-24 | 14.95 | 15.00 | 15.05 | 14.70 | +0.33% | 3,605,700 | 53,626,100 | 1.61 |
| 2026-09-23 | 14.82 | 14.95 | 15.05 | 14.64 | +0.61% | 2,958,600 | 44,098,096 | 1.32 |
| 2026-09-22 | 15.11 | 14.86 | 15.25 | 14.76 | -1.65% | 4,443,600 | 66,553,632 | 1.99 |
| 2026-09-21 | 14.26 | 15.11 | 15.15 | 14.16 | +5.89% | 7,247,600 | 106,770,944 | 3.24 |
| 2026-09-18 | 13.57 | 14.27 | 14.30 | 13.57 | +5.16% | 4,911,500 | 69,357,032 | 2.20 |
| 2026-09-17 | 13.76 | 13.57 | 13.78 | 13.42 | -0.95% | 3,437,400 | 46,746,216 | 1.54 |
| 2026-09-16 | 13.11 | 13.70 | 13.82 | 13.01 | +4.58% | 5,503,600 | 74,787,944 | 2.46 |
| 2026-09-15 | 13.42 | 13.10 | 13.65 | 13.07 | -2.46% | 3,370,000 | 44,850,912 | 1.51 |
| 2026-09-14 | 13.30 | 13.43 | 13.82 | 12.67 | -1.10% | 6,675,700 | 88,779,088 | 2.99 |
| 2026-09-11 | 13.29 | 13.58 | 13.74 | 13.01 | +1.65% | 5,644,400 | 74,997,904 | 2.52 |
| 2026-09-10 | 13.59 | 13.36 | 13.68 | 13.24 | -1.98% | 2,960,400 | 39,707,696 | 1.32 |
| 2026-09-09 | 14.01 | 13.63 | 14.09 | 13.43 | -2.78% | 3,095,900 | 42,365,660 | 1.38 |
| 2026-09-08 | 14.33 | 14.02 | 14.33 | 13.93 | -0.78% | 2,538,700 | 35,632,304 | 1.14 |
| 2026-09-07 | 14.25 | 14.13 | 14.45 | 14.01 | -0.14% | 3,503,100 | 49,705,336 | 1.57 |
| 2026-09-04 | 14.57 | 14.15 | 14.80 | 14.08 | -3.02% | 4,387,900 | 63,299,304 | 1.96 |
| 2026-09-03 | 15.00 | 14.59 | 15.00 | 14.35 | -0.55% | 2,961,300 | 43,032,456 | 1.32 |
| 2026-09-02 | 14.79 | 14.67 | 14.82 | 14.39 | -1.01% | 3,926,200 | 57,210,104 | 1.76 |
| 2026-09-01 | 14.59 | 14.82 | 15.19 | 14.45 | +1.16% | 6,099,500 | 90,168,016 | 2.73 |
| 2026-08-31 | 14.17 | 14.65 | 14.89 | 14.15 | +2.73% | 7,914,100 | 115,477,224 | 3.54 |
| 2026-08-28 | 13.90 | 14.26 | 14.48 | 13.78 | +2.22% | 9,038,000 | 127,362,888 | 4.04 |
| 2026-08-27 | 13.84 | 13.95 | 14.26 | 13.44 | +2.42% | 8,189,800 | 113,470,448 | 3.66 |
| 2026-08-26 | 13.15 | 13.62 | 14.01 | 13.06 | +3.57% | 5,811,500 | 78,474,824 | 2.60 |
需要全历史数据与程序化访问？
查看 汉嘉数智 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=sz300746 获取全部历史日线。