汇隆新材
sz301057 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）
21.13
涨跌幅
-6.92%
成交量
3,412,800 股
成交额
73,922,240 元
换手率
4.13%
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 | 22.48 | 21.13 | 22.48 | 21.11 | -6.92% | 3,412,800 | 73,922,240 | 4.13 |
| 2026-10-13 | 20.88 | 22.70 | 23.07 | 20.11 | +6.57% | 5,181,200 | 111,881,648 | 6.28 |
| 2026-10-12 | 22.46 | 21.30 | 22.46 | 21.10 | -5.21% | 2,749,900 | 59,560,920 | 3.33 |
| 2026-10-09 | 23.00 | 22.47 | 23.00 | 21.32 | -0.35% | 3,626,900 | 79,843,688 | 4.39 |
| 2026-10-08 | 22.93 | 22.55 | 23.32 | 22.34 | -1.66% | 4,033,600 | 91,882,216 | 4.89 |
| 2026-09-30 | 24.42 | 22.93 | 24.51 | 22.90 | -4.18% | 5,159,600 | 121,612,040 | 6.25 |
| 2026-09-29 | 22.28 | 23.93 | 24.39 | 21.91 | +7.02% | 6,439,300 | 148,101,072 | 7.80 |
| 2026-09-28 | 24.50 | 22.36 | 24.50 | 22.15 | -8.66% | 4,545,100 | 103,566,936 | 5.51 |
| 2026-09-24 | 26.33 | 24.48 | 26.33 | 24.35 | -7.06% | 5,378,500 | 135,174,672 | 6.51 |
| 2026-09-23 | 25.49 | 26.34 | 26.50 | 24.86 | +5.32% | 6,582,800 | 169,557,728 | 7.97 |
| 2026-09-22 | 23.49 | 25.01 | 25.38 | 23.49 | +6.47% | 7,070,500 | 175,121,968 | 8.56 |
| 2026-09-21 | 21.03 | 23.49 | 23.75 | 20.89 | +11.70% | 5,039,000 | 115,089,176 | 6.10 |
| 2026-09-18 | 20.34 | 21.03 | 21.25 | 20.14 | +4.42% | 1,907,000 | 39,795,040 | 2.31 |
| 2026-09-17 | 19.72 | 20.14 | 20.26 | 19.59 | +1.26% | 2,060,800 | 41,071,952 | 2.50 |
| 2026-09-16 | 19.50 | 19.89 | 19.96 | 19.32 | +1.53% | 1,451,200 | 28,730,046 | 1.76 |
| 2026-09-15 | 20.14 | 19.59 | 20.29 | 19.55 | -1.76% | 1,565,300 | 31,068,524 | 1.90 |
| 2026-09-14 | 20.00 | 19.94 | 20.30 | 19.67 | -1.68% | 2,112,800 | 42,112,688 | 2.56 |
| 2026-09-11 | 20.66 | 20.28 | 20.87 | 19.78 | -3.20% | 2,058,800 | 41,392,696 | 2.49 |
| 2026-09-10 | 21.63 | 20.95 | 21.63 | 20.88 | -2.65% | 1,418,700 | 29,894,258 | 1.72 |
| 2026-09-09 | 21.77 | 21.52 | 22.17 | 21.39 | -1.15% | 2,163,700 | 47,112,496 | 2.62 |
| 2026-09-08 | 21.48 | 21.77 | 21.94 | 21.38 | +0.51% | 2,611,000 | 56,611,876 | 3.16 |
| 2026-09-07 | 22.18 | 21.66 | 22.36 | 21.50 | -1.86% | 2,567,700 | 56,030,548 | 3.11 |
| 2026-09-04 | 22.06 | 22.07 | 22.66 | 21.90 | -0.85% | 1,872,700 | 41,863,452 | 2.27 |
| 2026-09-03 | 22.71 | 22.26 | 22.78 | 21.98 | -1.81% | 1,894,200 | 42,285,548 | 2.29 |
| 2026-09-02 | 22.90 | 22.67 | 22.90 | 22.10 | -1.05% | 2,162,300 | 48,587,336 | 2.62 |
| 2026-09-01 | 23.49 | 22.91 | 23.85 | 22.63 | -1.16% | 3,793,700 | 87,790,376 | 4.59 |
| 2026-08-31 | 21.81 | 23.18 | 23.18 | 21.61 | +5.22% | 4,119,900 | 93,004,288 | 4.99 |
| 2026-08-28 | 22.89 | 22.03 | 23.59 | 21.96 | -5.17% | 4,562,900 | 102,498,984 | 5.53 |
| 2026-08-27 | 22.42 | 23.23 | 23.30 | 22.29 | +3.61% | 3,369,500 | 76,954,856 | 4.08 |
| 2026-08-26 | 22.45 | 22.42 | 22.71 | 22.10 | +0.00% | 2,485,900 | 55,712,084 | 3.01 |
需要全历史数据与程序化访问？
查看 汇隆新材 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=sz301057 获取全部历史日线。