嘉亨家化
sz300955 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）
26.57
涨跌幅
-3.21%
成交量
1,376,500 股
成交额
36,744,516 元
换手率
1.37%
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 | 27.35 | 26.57 | 27.44 | 26.41 | -3.21% | 1,376,500 | 36,744,516 | 1.37 |
| 2026-10-13 | 27.58 | 27.45 | 27.71 | 26.21 | +0.44% | 1,140,100 | 30,904,092 | 1.13 |
| 2026-10-12 | 28.00 | 27.33 | 28.42 | 27.31 | -3.19% | 1,235,600 | 34,134,588 | 1.23 |
| 2026-10-09 | 27.98 | 28.23 | 28.38 | 26.74 | +2.17% | 1,729,700 | 47,691,600 | 1.72 |
| 2026-10-08 | 28.97 | 27.63 | 29.09 | 27.60 | -4.99% | 1,877,900 | 53,096,472 | 1.86 |
| 2026-09-30 | 27.91 | 29.08 | 29.51 | 27.91 | +4.83% | 1,856,100 | 53,541,500 | 1.84 |
| 2026-09-29 | 27.63 | 27.74 | 28.38 | 27.63 | -0.50% | 1,305,200 | 36,477,736 | 1.29 |
| 2026-09-28 | 29.06 | 27.88 | 29.08 | 27.71 | -3.09% | 1,259,800 | 35,570,756 | 1.25 |
| 2026-09-24 | 29.61 | 28.77 | 29.96 | 28.77 | -2.84% | 1,573,100 | 45,939,940 | 1.56 |
| 2026-09-23 | 31.47 | 29.61 | 31.47 | 29.61 | -2.15% | 1,950,500 | 59,665,628 | 1.94 |
| 2026-09-22 | 29.98 | 30.26 | 30.81 | 29.52 | +1.10% | 1,218,700 | 36,884,340 | 1.21 |
| 2026-09-21 | 28.81 | 29.93 | 30.30 | 28.72 | +3.89% | 1,263,400 | 37,763,656 | 1.25 |
| 2026-09-18 | 28.43 | 28.81 | 29.07 | 28.43 | +1.34% | 980,500 | 28,270,960 | 0.97 |
| 2026-09-17 | 28.27 | 28.43 | 28.70 | 27.89 | +0.57% | 910,500 | 25,803,938 | 0.90 |
| 2026-09-16 | 28.10 | 28.27 | 28.59 | 27.21 | +2.43% | 1,169,500 | 32,843,730 | 1.16 |
| 2026-09-15 | 28.16 | 27.60 | 28.26 | 27.55 | -2.16% | 1,087,400 | 30,263,048 | 1.08 |
| 2026-09-14 | 28.13 | 28.21 | 28.66 | 27.67 | +0.28% | 1,074,500 | 30,357,702 | 1.07 |
| 2026-09-11 | 29.21 | 28.13 | 29.47 | 27.86 | -4.51% | 1,607,500 | 45,462,644 | 1.59 |
| 2026-09-10 | 31.50 | 29.46 | 31.50 | 29.25 | -4.66% | 1,804,900 | 53,595,480 | 1.79 |
| 2026-09-09 | 31.08 | 30.90 | 31.59 | 30.36 | +0.95% | 1,448,900 | 44,842,112 | 1.44 |
| 2026-09-08 | 30.58 | 30.61 | 31.41 | 30.00 | +0.10% | 1,414,800 | 43,402,460 | 1.40 |
| 2026-09-07 | 29.20 | 30.58 | 30.91 | 28.95 | +4.98% | 2,477,900 | 74,975,696 | 2.46 |
| 2026-09-04 | 29.62 | 29.13 | 30.14 | 29.04 | -1.25% | 1,079,800 | 32,027,224 | 1.07 |
| 2026-09-03 | 29.93 | 29.50 | 30.30 | 29.50 | -1.44% | 1,039,300 | 31,064,482 | 1.03 |
| 2026-09-02 | 29.84 | 29.93 | 30.41 | 29.02 | +0.44% | 1,585,100 | 47,036,924 | 1.57 |
| 2026-09-01 | 29.45 | 29.80 | 30.12 | 29.05 | +1.15% | 1,174,400 | 34,796,276 | 1.17 |
| 2026-08-31 | 29.58 | 29.46 | 29.58 | 28.92 | -0.81% | 996,900 | 29,112,008 | 0.99 |
| 2026-08-28 | 30.06 | 29.70 | 30.30 | 29.50 | +0.03% | 1,068,700 | 31,951,304 | 1.06 |
| 2026-08-27 | 29.27 | 29.69 | 29.87 | 28.76 | +1.40% | 1,548,500 | 45,478,296 | 1.54 |
| 2026-08-26 | 29.58 | 29.28 | 29.92 | 28.89 | -1.71% | 1,219,200 | 35,675,980 | 1.21 |
需要全历史数据与程序化访问？
查看 嘉亨家化 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=sz300955 获取全部历史日线。