力合科技
sz300800 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）
10.10
涨跌幅
-2.88%
成交量
2,266,200 股
成交额
23,250,206 元
换手率
0.97%
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 | 10.41 | 10.10 | 10.64 | 10.07 | -2.88% | 2,266,200 | 23,250,206 | 0.97 |
| 2026-10-13 | 10.19 | 10.40 | 10.54 | 9.87 | +1.56% | 3,748,600 | 38,258,800 | 1.60 |
| 2026-10-12 | 10.54 | 10.24 | 10.58 | 10.22 | -2.85% | 3,172,200 | 32,748,736 | 1.35 |
| 2026-10-09 | 10.67 | 10.54 | 10.67 | 10.18 | -0.85% | 2,844,300 | 29,643,644 | 1.21 |
| 2026-10-08 | 10.61 | 10.63 | 10.76 | 10.45 | +0.19% | 2,296,400 | 24,393,978 | 0.98 |
| 2026-09-30 | 10.78 | 10.61 | 10.82 | 10.56 | -1.03% | 2,544,400 | 27,062,292 | 1.09 |
| 2026-09-29 | 10.54 | 10.72 | 10.78 | 10.41 | +1.71% | 2,820,900 | 30,082,902 | 1.20 |
| 2026-09-28 | 10.60 | 10.54 | 10.68 | 10.38 | -0.09% | 3,051,100 | 32,110,992 | 1.30 |
| 2026-09-24 | 10.47 | 10.55 | 10.65 | 10.47 | +0.19% | 2,109,100 | 22,272,556 | 0.90 |
| 2026-09-23 | 10.51 | 10.53 | 10.57 | 10.38 | +0.19% | 2,073,600 | 21,721,708 | 0.89 |
| 2026-09-22 | 10.36 | 10.51 | 10.63 | 10.33 | +1.06% | 3,644,100 | 38,243,616 | 1.56 |
| 2026-09-21 | 10.02 | 10.40 | 10.49 | 9.98 | +3.79% | 4,922,100 | 50,914,284 | 2.10 |
| 2026-09-18 | 10.11 | 10.02 | 10.25 | 9.96 | -0.50% | 3,293,600 | 33,242,876 | 1.41 |
| 2026-09-17 | 10.19 | 10.07 | 10.20 | 9.92 | -1.37% | 3,130,400 | 31,417,904 | 1.34 |
| 2026-09-16 | 9.90 | 10.21 | 10.27 | 9.79 | +3.13% | 4,307,600 | 43,432,280 | 1.84 |
| 2026-09-15 | 10.36 | 9.90 | 10.38 | 9.90 | -3.79% | 3,144,400 | 31,645,316 | 1.34 |
| 2026-09-14 | 10.11 | 10.29 | 10.50 | 9.90 | +1.98% | 3,722,900 | 38,506,048 | 1.59 |
| 2026-09-11 | 10.30 | 10.09 | 10.30 | 9.90 | -1.37% | 2,658,900 | 26,694,230 | 1.13 |
| 2026-09-10 | 10.32 | 10.23 | 10.42 | 10.18 | -0.87% | 2,348,900 | 24,135,474 | 1.00 |
| 2026-09-09 | 10.45 | 10.32 | 10.50 | 10.30 | -1.71% | 1,974,400 | 20,496,720 | 0.84 |
| 2026-09-08 | 10.34 | 10.50 | 10.51 | 10.26 | +1.84% | 1,964,500 | 20,453,358 | 0.84 |
| 2026-09-07 | 10.22 | 10.31 | 10.36 | 10.17 | +0.49% | 2,218,300 | 22,831,814 | 0.95 |
| 2026-09-04 | 10.21 | 10.26 | 10.46 | 10.19 | +0.79% | 2,312,700 | 23,936,546 | 0.99 |
| 2026-09-03 | 10.39 | 10.18 | 10.54 | 10.11 | -1.74% | 1,823,300 | 18,728,756 | 0.78 |
| 2026-09-02 | 10.33 | 10.36 | 10.45 | 10.23 | -0.67% | 2,157,900 | 22,323,984 | 0.92 |
| 2026-09-01 | 10.39 | 10.43 | 10.51 | 10.26 | +0.38% | 3,278,700 | 34,135,812 | 1.40 |
| 2026-08-31 | 10.18 | 10.39 | 10.43 | 10.17 | +0.87% | 3,160,300 | 32,586,274 | 1.35 |
| 2026-08-28 | 10.08 | 10.30 | 10.33 | 10.03 | +1.68% | 2,816,000 | 28,798,574 | 1.20 |
| 2026-08-27 | 10.30 | 10.13 | 10.30 | 10.09 | -1.36% | 2,872,100 | 29,222,432 | 1.23 |
| 2026-08-26 | 10.13 | 10.27 | 10.39 | 10.02 | +0.79% | 4,340,200 | 44,368,752 | 1.85 |
需要全历史数据与程序化访问？
查看 力合科技 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=sz300800 获取全部历史日线。