惠云钛业
sz300891 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）
7.24
涨跌幅
-2.82%
成交量
4,358,700 股
成交额
32,144,030 元
换手率
1.31%
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 | 7.45 | 7.24 | 7.57 | 7.23 | -2.82% | 4,358,700 | 32,144,030 | 1.31 |
| 2026-10-13 | 7.23 | 7.45 | 7.50 | 7.08 | +1.22% | 5,283,500 | 38,603,108 | 1.58 |
| 2026-10-12 | 7.58 | 7.36 | 7.65 | 7.32 | -2.90% | 5,300,800 | 39,321,896 | 1.59 |
| 2026-10-09 | 7.64 | 7.58 | 7.69 | 7.24 | -0.13% | 9,043,300 | 67,250,160 | 2.71 |
| 2026-10-08 | 7.62 | 7.59 | 7.78 | 7.53 | -1.30% | 4,945,100 | 37,767,096 | 1.48 |
| 2026-09-30 | 7.67 | 7.69 | 7.77 | 7.56 | -0.13% | 5,506,900 | 42,351,536 | 1.65 |
| 2026-09-29 | 7.45 | 7.70 | 7.80 | 7.43 | +2.67% | 6,382,000 | 48,910,312 | 1.91 |
| 2026-09-28 | 7.58 | 7.50 | 7.63 | 7.42 | -1.32% | 3,892,900 | 29,142,120 | 1.17 |
| 2026-09-24 | 7.64 | 7.60 | 7.75 | 7.56 | -0.91% | 4,179,900 | 31,921,274 | 1.25 |
| 2026-09-23 | 7.70 | 7.67 | 7.76 | 7.61 | -1.03% | 4,755,600 | 36,481,824 | 1.43 |
| 2026-09-22 | 7.95 | 7.75 | 7.96 | 7.70 | -2.15% | 5,155,000 | 40,146,948 | 1.55 |
| 2026-09-21 | 7.64 | 7.92 | 7.99 | 7.60 | +3.39% | 9,596,600 | 75,527,064 | 2.88 |
| 2026-09-18 | 7.71 | 7.66 | 8.00 | 7.62 | +0.52% | 8,815,600 | 68,490,408 | 2.64 |
| 2026-09-17 | 7.46 | 7.62 | 7.70 | 7.35 | +2.14% | 6,756,700 | 50,912,856 | 2.03 |
| 2026-09-16 | 7.19 | 7.46 | 7.55 | 7.13 | +3.32% | 5,528,100 | 40,963,776 | 1.66 |
| 2026-09-15 | 7.30 | 7.22 | 7.39 | 7.21 | -1.90% | 4,764,000 | 34,621,092 | 1.43 |
| 2026-09-14 | 7.34 | 7.36 | 7.42 | 7.21 | +0.41% | 4,306,400 | 31,545,264 | 1.29 |
| 2026-09-11 | 7.54 | 7.33 | 7.54 | 7.20 | -2.53% | 6,671,900 | 48,732,080 | 2.00 |
| 2026-09-10 | 7.71 | 7.52 | 7.71 | 7.50 | -2.84% | 4,612,100 | 34,875,760 | 1.38 |
| 2026-09-09 | 7.65 | 7.74 | 7.78 | 7.65 | +0.52% | 5,021,700 | 38,758,768 | 1.51 |
| 2026-09-08 | 7.55 | 7.70 | 7.73 | 7.45 | +2.53% | 5,431,400 | 41,567,428 | 1.63 |
| 2026-09-07 | 7.47 | 7.51 | 7.57 | 7.38 | +0.13% | 3,475,600 | 26,047,910 | 1.04 |
| 2026-09-04 | 7.50 | 7.50 | 7.65 | 7.45 | +0.00% | 5,084,300 | 38,454,796 | 1.52 |
| 2026-09-03 | 7.55 | 7.50 | 7.63 | 7.47 | -0.79% | 5,301,500 | 39,983,560 | 1.59 |
| 2026-09-02 | 7.56 | 7.56 | 7.60 | 7.46 | -0.66% | 5,446,300 | 41,051,800 | 1.63 |
| 2026-09-01 | 7.60 | 7.61 | 7.76 | 7.58 | -0.39% | 6,774,400 | 51,726,448 | 2.03 |
| 2026-08-31 | 7.60 | 7.64 | 7.70 | 7.51 | -0.65% | 7,222,100 | 54,848,592 | 2.17 |
| 2026-08-28 | 7.54 | 7.69 | 7.71 | 7.54 | +1.72% | 6,758,600 | 51,640,064 | 2.03 |
| 2026-08-27 | 7.55 | 7.56 | 7.60 | 7.48 | -0.40% | 5,475,800 | 41,297,984 | 1.64 |
| 2026-08-26 | 7.61 | 7.59 | 7.69 | 7.52 | -0.91% | 8,919,500 | 67,844,920 | 2.67 |
需要全历史数据与程序化访问？
查看 惠云钛业 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=sz300891 获取全部历史日线。