毓恬冠佳

sz301173 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）

30.31

涨跌幅

-4.38%

成交量

616,400 股

成交额

19,106,340 元

换手率

2.00%

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	31.97	30.31	31.97	30.31	-4.38%	616,400	19,106,340	2.00
2026-10-13	31.40	31.70	31.85	30.39	-0.47%	847,600	26,417,646	2.75
2026-10-12	32.24	31.85	32.86	31.52	-1.55%	837,400	26,694,744	2.72
2026-10-09	32.59	32.35	32.60	31.29	-0.95%	631,100	20,155,502	2.05
2026-10-08	32.82	32.66	33.46	32.48	-0.82%	723,600	23,779,474	2.35
2026-09-30	33.83	32.93	34.14	32.90	-2.78%	1,034,200	34,496,044	3.35
2026-09-29	33.11	33.87	33.97	33.11	+1.01%	688,500	23,192,932	2.23
2026-09-28	33.01	33.53	33.68	32.88	+0.96%	560,300	18,635,782	1.82
2026-09-24	32.95	33.21	33.50	32.95	+0.18%	359,200	11,969,448	1.17
2026-09-23	32.90	33.15	33.15	32.72	+0.45%	302,900	9,973,670	0.98
2026-09-22	33.02	33.00	33.20	32.75	+0.58%	316,400	10,431,756	1.03
2026-09-21	32.18	32.81	32.86	32.06	+1.96%	392,700	12,828,167	1.27
2026-09-18	32.11	32.18	32.69	32.07	+0.25%	368,300	11,928,915	1.19
2026-09-17	31.98	32.10	32.21	31.44	+0.75%	338,700	10,786,660	1.10
2026-09-16	31.80	31.86	32.44	31.34	+0.25%	296,600	9,415,279	0.96
2026-09-15	32.99	31.78	32.99	31.68	-3.14%	429,700	13,835,879	1.39
2026-09-14	32.02	32.81	33.30	32.02	+1.61%	517,900	17,083,784	1.68
2026-09-11	32.99	32.29	32.99	32.00	-2.15%	440,000	14,287,677	1.43
2026-09-10	33.98	33.00	33.98	32.90	-1.67%	479,600	15,982,826	1.56
2026-09-09	33.59	33.56	33.94	33.25	-0.09%	480,500	16,127,504	1.56
2026-09-08	33.56	33.59	33.68	33.04	+0.48%	434,200	14,530,558	1.41
2026-09-07	33.27	33.43	33.61	33.12	+0.39%	428,200	14,298,535	1.39
2026-09-04	33.74	33.30	33.83	33.08	-0.36%	607,500	20,394,238	1.97
2026-09-03	33.99	33.42	34.25	33.36	-1.65%	687,200	23,139,182	2.23
2026-09-02	34.42	33.98	34.54	33.46	-1.62%	809,400	27,425,804	2.63
2026-09-01	33.61	34.54	34.80	33.61	+2.34%	1,221,200	41,991,532	3.96
2026-08-31	32.36	33.75	33.86	32.36	+2.43%	1,096,500	36,505,636	3.56
2026-08-28	31.66	32.95	33.58	31.66	+3.36%	1,609,200	53,089,240	5.22
2026-08-27	31.93	31.88	32.17	31.59	+0.16%	551,600	17,571,914	1.79
2026-08-26	32.06	31.83	32.38	31.66	-0.62%	548,200	17,583,000	1.78

需要全历史数据与程序化访问？查看毓恬冠佳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301173 获取全部历史日线。