海融科技
sz300915 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）
23.46
涨跌幅
-2.78%
成交量
1,586,800 股
成交额
37,987,656 元
换手率
2.75%
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 | 23.96 | 23.46 | 24.35 | 23.43 | -2.78% | 1,586,800 | 37,987,656 | 2.75 |
| 2026-10-13 | 23.50 | 24.13 | 24.18 | 23.30 | +0.88% | 1,543,700 | 36,620,820 | 2.68 |
| 2026-10-12 | 24.25 | 23.92 | 24.90 | 23.66 | -0.87% | 1,952,300 | 47,096,420 | 3.39 |
| 2026-10-09 | 24.00 | 24.13 | 24.55 | 23.46 | +1.47% | 2,071,500 | 49,716,484 | 3.60 |
| 2026-10-08 | 23.13 | 23.78 | 24.11 | 22.90 | +2.59% | 2,404,400 | 57,187,184 | 4.17 |
| 2026-09-30 | 23.35 | 23.18 | 23.60 | 22.76 | -0.86% | 1,369,000 | 31,740,540 | 2.38 |
| 2026-09-29 | 23.28 | 23.38 | 23.57 | 22.74 | +0.47% | 1,800,500 | 41,790,064 | 3.13 |
| 2026-09-28 | 23.50 | 23.27 | 23.79 | 23.07 | +0.87% | 2,867,700 | 67,115,984 | 4.98 |
| 2026-09-24 | 22.61 | 23.07 | 23.35 | 22.54 | +1.81% | 2,079,000 | 47,879,636 | 3.61 |
| 2026-09-23 | 22.29 | 22.66 | 22.77 | 22.13 | +1.34% | 1,374,100 | 30,908,672 | 2.39 |
| 2026-09-22 | 22.25 | 22.36 | 22.46 | 21.81 | +0.36% | 1,748,300 | 38,779,548 | 3.04 |
| 2026-09-21 | 21.02 | 22.28 | 22.59 | 20.75 | +6.40% | 3,169,100 | 69,778,696 | 5.50 |
| 2026-09-18 | 19.87 | 20.94 | 20.97 | 19.83 | +5.23% | 1,834,500 | 37,764,460 | 3.18 |
| 2026-09-17 | 19.79 | 19.90 | 19.95 | 19.31 | +1.38% | 1,422,400 | 28,023,028 | 2.47 |
| 2026-09-16 | 19.40 | 19.63 | 19.80 | 19.15 | +0.46% | 1,414,300 | 27,582,426 | 2.46 |
| 2026-09-15 | 19.32 | 19.54 | 19.84 | 18.98 | +1.24% | 1,555,300 | 30,354,350 | 2.70 |
| 2026-09-14 | 18.59 | 19.30 | 19.50 | 18.58 | +3.82% | 1,908,800 | 36,702,512 | 3.31 |
| 2026-09-11 | 19.25 | 18.59 | 19.46 | 18.40 | -4.57% | 1,655,000 | 30,997,440 | 2.87 |
| 2026-09-10 | 19.75 | 19.48 | 19.93 | 19.34 | -2.06% | 1,155,000 | 22,572,072 | 2.01 |
| 2026-09-09 | 20.25 | 19.89 | 20.40 | 19.80 | -2.55% | 1,966,900 | 39,345,596 | 3.41 |
| 2026-09-08 | 20.40 | 20.41 | 20.90 | 20.10 | -0.20% | 2,782,800 | 57,324,680 | 4.83 |
| 2026-09-07 | 20.00 | 20.45 | 20.99 | 19.98 | +2.05% | 2,313,500 | 47,485,748 | 4.02 |
| 2026-09-04 | 19.82 | 20.04 | 20.36 | 19.82 | +1.11% | 1,901,400 | 38,396,684 | 3.30 |
| 2026-09-03 | 20.70 | 19.82 | 20.98 | 19.75 | -3.03% | 1,807,600 | 36,763,792 | 3.14 |
| 2026-09-02 | 20.60 | 20.44 | 21.00 | 20.02 | -1.97% | 1,742,500 | 35,556,468 | 3.03 |
| 2026-09-01 | 21.00 | 20.85 | 21.32 | 20.73 | -0.33% | 1,688,100 | 35,456,572 | 2.93 |
| 2026-08-31 | 20.55 | 20.92 | 21.15 | 20.11 | -0.14% | 2,920,900 | 60,070,692 | 5.07 |
| 2026-08-28 | 20.37 | 20.95 | 21.58 | 20.37 | +2.75% | 2,545,200 | 53,429,520 | 4.42 |
| 2026-08-27 | 20.40 | 20.39 | 20.67 | 20.12 | -0.29% | 1,149,800 | 23,399,664 | 2.00 |
| 2026-08-26 | 20.68 | 20.45 | 21.10 | 20.43 | -1.54% | 976,400 | 20,113,998 | 1.70 |
需要全历史数据与程序化访问？
查看 海融科技 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=sz300915 获取全部历史日线。