佳禾智能

sz300793 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）

11.31

涨跌幅

-1.65%

成交量

4,029,600 股

成交额

45,786,704 元

换手率

1.08%

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	11.50	11.31	11.52	11.27	-1.65%	4,029,600	45,786,704	1.08
2026-10-13	11.36	11.50	11.61	11.03	+0.17%	6,637,700	75,265,768	1.78
2026-10-12	11.37	11.48	11.54	11.19	+0.26%	4,207,800	47,911,252	1.13
2026-10-09	11.22	11.45	11.48	10.92	+1.06%	6,946,600	77,834,872	1.87
2026-10-08	11.68	11.33	11.73	11.25	-2.58%	4,554,100	52,149,788	1.22
2026-09-30	11.93	11.63	11.99	11.63	-1.86%	4,292,000	50,378,752	1.15
2026-09-29	11.85	11.85	11.93	11.77	+0.08%	3,201,700	37,951,132	0.86
2026-09-28	11.93	11.84	11.98	11.69	-0.67%	4,576,400	54,170,548	1.23
2026-09-24	12.02	11.92	12.15	11.92	-0.67%	5,084,400	61,136,064	1.37
2026-09-23	12.15	12.00	12.20	11.98	-1.56%	6,688,600	80,576,288	1.80
2026-09-22	12.13	12.19	12.36	11.94	+1.25%	11,969,100	145,385,824	3.22
2026-09-21	11.99	12.04	12.26	11.88	+2.91%	13,297,900	160,093,744	3.57
2026-09-18	11.34	11.70	11.77	11.34	+3.82%	6,648,600	77,326,776	1.79
2026-09-17	11.19	11.27	11.35	11.13	+0.71%	3,660,600	41,207,432	0.98
2026-09-16	10.83	11.19	11.20	10.83	+2.19%	3,699,500	40,997,572	0.99
2026-09-15	11.09	10.95	11.20	10.92	-1.53%	3,015,900	33,297,736	0.81
2026-09-14	11.00	11.12	11.24	10.88	+0.91%	3,651,300	40,599,384	0.98
2026-09-11	11.13	11.02	11.18	10.86	-1.78%	4,477,400	49,225,476	1.20
2026-09-10	11.44	11.22	11.44	11.19	-1.75%	3,326,100	37,470,512	0.89
2026-09-09	11.60	11.42	11.60	11.39	-1.38%	3,205,200	36,794,436	0.86
2026-09-08	11.56	11.58	11.62	11.47	+0.26%	3,375,900	39,063,120	0.91
2026-09-07	11.69	11.55	11.70	11.48	-0.26%	3,503,400	40,448,764	0.94
2026-09-04	11.79	11.58	11.86	11.50	-0.69%	4,268,500	49,948,820	1.15
2026-09-03	11.98	11.66	11.98	11.65	-2.10%	5,307,800	62,497,952	1.43
2026-09-02	11.82	11.91	11.98	11.79	+0.17%	5,114,200	60,904,308	1.37
2026-09-01	11.81	11.89	11.95	11.66	+0.51%	6,725,300	79,775,136	1.81
2026-08-31	11.37	11.83	11.84	11.33	+4.05%	8,442,100	98,818,408	2.27
2026-08-28	11.36	11.37	11.58	11.27	+0.35%	4,819,200	55,151,760	1.30
2026-08-27	11.22	11.33	11.48	11.19	+1.07%	4,643,300	52,608,652	1.25
2026-08-26	11.20	11.21	11.34	11.10	+0.63%	4,041,700	45,305,980	1.09

需要全历史数据与程序化访问？查看佳禾智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300793 获取全部历史日线。