汇创达
sz300909 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）
52.49
涨跌幅
+0.79%
成交量
4,433,900 股
成交额
231,590,496 元
换手率
3.43%
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 | 51.56 | 52.49 | 53.40 | 51.00 | +0.79% | 4,433,900 | 231,590,496 | 3.43 |
| 2026-10-13 | 48.76 | 52.08 | 52.98 | 46.67 | +4.68% | 7,773,400 | 387,627,456 | 6.02 |
| 2026-10-12 | 53.56 | 49.75 | 53.56 | 49.50 | -7.72% | 5,745,900 | 293,232,992 | 4.45 |
| 2026-10-09 | 58.01 | 53.91 | 58.87 | 51.00 | -8.44% | 9,624,500 | 519,406,144 | 7.45 |
| 2026-10-08 | 61.77 | 58.88 | 65.00 | 55.45 | -3.43% | 15,354,100 | 914,967,360 | 11.89 |
| 2026-09-30 | 66.43 | 60.97 | 67.73 | 60.31 | -8.22% | 10,997,400 | 694,980,608 | 8.52 |
| 2026-09-29 | 60.10 | 66.43 | 66.79 | 59.57 | +8.55% | 6,385,900 | 408,875,168 | 4.95 |
| 2026-09-28 | 66.00 | 61.20 | 66.87 | 61.10 | -5.42% | 6,119,800 | 388,106,816 | 4.74 |
| 2026-09-24 | 64.22 | 64.71 | 66.62 | 63.65 | +1.95% | 5,861,900 | 381,465,408 | 4.54 |
| 2026-09-23 | 65.60 | 63.47 | 66.66 | 63.35 | -2.77% | 4,233,100 | 273,491,232 | 3.28 |
| 2026-09-22 | 65.01 | 65.28 | 66.87 | 64.50 | +0.03% | 5,125,000 | 336,572,416 | 3.97 |
| 2026-09-21 | 60.00 | 65.26 | 67.33 | 60.00 | +9.72% | 11,253,000 | 733,204,160 | 8.71 |
| 2026-09-18 | 59.83 | 59.48 | 60.72 | 58.65 | -0.37% | 2,781,700 | 165,655,280 | 2.15 |
| 2026-09-17 | 59.21 | 59.70 | 61.02 | 59.20 | +0.10% | 3,611,200 | 217,348,208 | 2.80 |
| 2026-09-16 | 59.18 | 59.64 | 60.17 | 58.56 | +0.79% | 3,307,700 | 196,338,800 | 2.56 |
| 2026-09-15 | 59.55 | 59.17 | 60.60 | 58.45 | -0.40% | 2,627,000 | 156,599,952 | 2.03 |
| 2026-09-14 | 57.99 | 59.41 | 61.50 | 56.79 | +2.17% | 4,625,900 | 275,926,752 | 3.58 |
| 2026-09-11 | 57.37 | 58.15 | 58.58 | 55.50 | +0.03% | 3,309,400 | 188,323,168 | 2.56 |
| 2026-09-10 | 58.50 | 58.13 | 59.17 | 57.63 | -1.27% | 2,207,700 | 128,719,592 | 1.71 |
| 2026-09-09 | 59.06 | 58.88 | 59.49 | 58.02 | +0.02% | 2,266,100 | 133,603,616 | 1.75 |
| 2026-09-08 | 56.50 | 58.87 | 59.70 | 55.79 | +4.19% | 4,670,500 | 272,552,032 | 3.62 |
| 2026-09-07 | 55.59 | 56.50 | 57.17 | 55.09 | +1.33% | 2,850,700 | 160,403,856 | 2.21 |
| 2026-09-04 | 58.38 | 55.76 | 58.67 | 55.11 | -3.08% | 2,992,100 | 168,623,664 | 2.32 |
| 2026-09-03 | 59.10 | 57.53 | 59.41 | 54.22 | -1.34% | 4,919,400 | 280,609,184 | 3.81 |
| 2026-09-02 | 57.80 | 58.31 | 58.84 | 56.67 | -0.14% | 3,043,500 | 176,201,808 | 2.36 |
| 2026-09-01 | 59.97 | 58.39 | 60.15 | 57.07 | -1.57% | 4,220,000 | 246,393,968 | 3.27 |
| 2026-08-31 | 53.97 | 59.32 | 59.78 | 53.51 | +8.68% | 5,794,900 | 332,744,480 | 4.49 |
| 2026-08-28 | 56.22 | 54.58 | 56.65 | 54.50 | -2.64% | 3,034,400 | 167,563,136 | 2.35 |
| 2026-08-27 | 55.42 | 56.06 | 56.69 | 54.70 | +1.15% | 2,994,800 | 167,475,392 | 2.32 |
| 2026-08-26 | 55.77 | 55.42 | 55.77 | 53.60 | +0.95% | 3,506,500 | 192,156,608 | 2.72 |
需要全历史数据与程序化访问？
查看 汇创达 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=sz300909 获取全部历史日线。