利和兴
sz301013 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）
29.75
涨跌幅
-4.86%
成交量
10,604,900 股
成交额
322,578,016 元
换手率
5.60%
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 | 31.32 | 29.75 | 31.37 | 29.72 | -4.86% | 10,604,900 | 322,578,016 | 5.60 |
| 2026-10-13 | 30.01 | 31.27 | 31.86 | 29.10 | +1.10% | 11,792,200 | 360,448,928 | 6.23 |
| 2026-10-12 | 31.22 | 30.93 | 32.34 | 30.35 | -0.87% | 11,323,700 | 354,349,728 | 5.98 |
| 2026-10-09 | 31.88 | 31.20 | 32.01 | 29.10 | -3.05% | 14,112,300 | 431,027,264 | 7.46 |
| 2026-10-08 | 33.15 | 32.18 | 34.13 | 31.67 | -2.19% | 9,510,100 | 313,203,424 | 5.03 |
| 2026-09-30 | 34.39 | 32.90 | 34.65 | 32.83 | -3.24% | 9,901,500 | 330,560,032 | 5.23 |
| 2026-09-29 | 34.56 | 34.00 | 34.69 | 33.82 | -1.56% | 9,041,700 | 308,589,920 | 4.78 |
| 2026-09-28 | 37.45 | 34.54 | 37.86 | 34.12 | -8.19% | 14,355,700 | 506,171,200 | 7.59 |
| 2026-09-24 | 38.99 | 37.62 | 40.26 | 37.62 | -3.93% | 13,583,800 | 524,108,800 | 7.18 |
| 2026-09-23 | 38.57 | 39.16 | 39.79 | 38.21 | +1.24% | 14,072,900 | 548,603,328 | 7.44 |
| 2026-09-22 | 40.43 | 38.68 | 40.55 | 38.51 | -2.62% | 16,330,700 | 643,286,400 | 8.63 |
| 2026-09-21 | 41.02 | 39.72 | 41.41 | 39.30 | -0.70% | 18,655,500 | 749,990,784 | 9.86 |
| 2026-09-18 | 39.58 | 40.00 | 40.36 | 38.93 | +2.41% | 17,354,800 | 690,539,136 | 9.17 |
| 2026-09-17 | 40.06 | 39.06 | 40.22 | 38.87 | -2.84% | 17,661,400 | 696,876,416 | 9.33 |
| 2026-09-16 | 39.90 | 40.20 | 40.46 | 38.32 | +3.18% | 20,017,700 | 794,432,768 | 10.58 |
| 2026-09-15 | 39.64 | 38.96 | 40.22 | 38.87 | -2.48% | 18,356,200 | 722,433,152 | 9.70 |
| 2026-09-14 | 36.79 | 39.95 | 40.39 | 36.40 | +6.19% | 29,687,800 | 1,164,671,360 | 15.69 |
| 2026-09-11 | 35.70 | 37.62 | 37.90 | 35.08 | +3.69% | 22,839,300 | 839,150,080 | 12.07 |
| 2026-09-10 | 36.20 | 36.28 | 36.97 | 35.73 | -0.74% | 8,706,400 | 315,560,416 | 4.60 |
| 2026-09-09 | 36.85 | 36.55 | 37.96 | 36.28 | -0.71% | 13,162,600 | 488,177,440 | 6.96 |
| 2026-09-08 | 36.89 | 36.81 | 37.76 | 36.36 | -2.49% | 14,789,800 | 547,163,904 | 7.82 |
| 2026-09-07 | 36.48 | 37.75 | 38.10 | 36.04 | +4.69% | 14,230,800 | 532,878,528 | 7.52 |
| 2026-09-04 | 38.04 | 36.06 | 38.43 | 35.73 | -4.63% | 14,457,600 | 532,980,768 | 7.64 |
| 2026-09-03 | 37.85 | 37.81 | 38.43 | 37.02 | +0.69% | 11,295,900 | 426,992,288 | 5.97 |
| 2026-09-02 | 37.80 | 37.55 | 38.12 | 37.28 | -1.60% | 10,223,400 | 385,009,664 | 5.40 |
| 2026-09-01 | 40.70 | 38.16 | 40.70 | 37.90 | -4.93% | 15,643,500 | 601,451,008 | 8.27 |
| 2026-08-31 | 38.29 | 40.14 | 40.25 | 38.13 | +2.79% | 15,484,200 | 609,310,016 | 8.18 |
| 2026-08-28 | 40.31 | 39.05 | 41.39 | 39.00 | -3.10% | 19,193,300 | 767,834,944 | 10.14 |
| 2026-08-27 | 38.39 | 40.30 | 40.43 | 38.15 | +5.03% | 19,002,400 | 753,936,896 | 10.04 |
| 2026-08-26 | 39.91 | 38.37 | 39.98 | 37.68 | -2.69% | 15,970,600 | 615,863,168 | 8.44 |
需要全历史数据与程序化访问？
查看 利和兴 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=sz301013 获取全部历史日线。