怡合达
sz301029 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）
23.34
涨跌幅
-1.73%
成交量
4,688,600 股
成交额
109,636,320 元
换手率
1.04%
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 | 23.69 | 23.34 | 23.72 | 23.06 | -1.73% | 4,688,600 | 109,636,320 | 1.04 |
| 2026-10-13 | 23.52 | 23.75 | 23.92 | 22.81 | -0.13% | 7,761,700 | 181,348,608 | 1.71 |
| 2026-10-12 | 23.50 | 23.78 | 24.12 | 23.37 | +1.54% | 7,791,000 | 185,697,104 | 1.72 |
| 2026-10-09 | 23.37 | 23.42 | 23.55 | 22.70 | -0.34% | 7,463,700 | 172,440,928 | 1.65 |
| 2026-10-08 | 24.13 | 23.50 | 24.32 | 23.36 | -2.53% | 5,310,600 | 126,156,696 | 1.17 |
| 2026-09-30 | 24.30 | 24.11 | 24.38 | 23.95 | -0.58% | 3,804,300 | 91,892,832 | 0.84 |
| 2026-09-29 | 24.22 | 24.25 | 24.53 | 23.99 | -0.49% | 4,830,400 | 117,356,336 | 1.07 |
| 2026-09-28 | 24.97 | 24.37 | 25.00 | 24.04 | -2.40% | 6,406,800 | 156,341,808 | 1.41 |
| 2026-09-24 | 25.00 | 24.97 | 25.29 | 24.83 | +0.08% | 5,189,200 | 130,074,088 | 1.15 |
| 2026-09-23 | 25.00 | 24.95 | 25.36 | 24.86 | -0.80% | 4,593,400 | 115,035,160 | 1.01 |
| 2026-09-22 | 25.05 | 25.15 | 25.28 | 25.00 | +1.45% | 5,367,100 | 135,062,656 | 1.19 |
| 2026-09-21 | 24.70 | 24.79 | 25.00 | 24.63 | +0.69% | 4,885,200 | 121,298,096 | 1.08 |
| 2026-09-18 | 24.56 | 24.62 | 24.75 | 24.43 | +1.23% | 4,463,000 | 109,719,080 | 0.99 |
| 2026-09-17 | 24.03 | 24.32 | 24.51 | 24.00 | +0.29% | 4,220,400 | 102,618,360 | 0.93 |
| 2026-09-16 | 23.90 | 24.25 | 24.47 | 23.60 | +1.34% | 5,532,700 | 133,346,120 | 1.22 |
| 2026-09-15 | 23.71 | 23.93 | 24.15 | 23.62 | +0.93% | 4,279,400 | 102,366,136 | 0.94 |
| 2026-09-14 | 23.20 | 23.71 | 23.77 | 22.88 | +1.93% | 5,150,700 | 121,359,080 | 1.14 |
| 2026-09-11 | 23.69 | 23.26 | 23.85 | 23.00 | -2.51% | 7,316,100 | 170,482,784 | 1.62 |
| 2026-09-10 | 24.10 | 23.86 | 24.22 | 23.60 | -1.77% | 6,716,000 | 160,301,008 | 1.48 |
| 2026-09-09 | 24.20 | 24.29 | 24.70 | 24.07 | -4.33% | 12,320,200 | 300,047,008 | 2.72 |
| 2026-09-08 | 25.89 | 25.39 | 25.97 | 25.37 | -1.93% | 5,823,500 | 148,923,296 | 1.29 |
| 2026-09-07 | 25.40 | 25.89 | 26.08 | 25.36 | +2.09% | 7,225,000 | 186,630,832 | 1.60 |
| 2026-09-04 | 26.28 | 25.36 | 26.47 | 25.21 | -2.87% | 9,856,800 | 254,519,776 | 2.18 |
| 2026-09-03 | 25.65 | 26.11 | 26.28 | 25.42 | +2.75% | 8,829,700 | 228,380,064 | 1.95 |
| 2026-09-02 | 25.24 | 25.41 | 25.54 | 25.02 | -1.24% | 5,771,600 | 146,111,168 | 1.27 |
| 2026-09-01 | 26.10 | 25.73 | 26.10 | 25.45 | -1.49% | 6,897,400 | 177,243,808 | 1.52 |
| 2026-08-31 | 25.46 | 26.12 | 26.17 | 25.25 | +2.03% | 7,714,200 | 199,086,304 | 1.70 |
| 2026-08-28 | 25.90 | 25.60 | 26.33 | 25.56 | -1.39% | 8,679,300 | 224,903,744 | 1.92 |
| 2026-08-27 | 25.83 | 25.96 | 26.36 | 25.65 | +0.58% | 7,983,100 | 207,462,064 | 1.76 |
| 2026-08-26 | 26.10 | 25.81 | 26.40 | 25.75 | -0.19% | 9,928,400 | 258,818,912 | 2.19 |
需要全历史数据与程序化访问？
查看 怡合达 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=sz301029 获取全部历史日线。