逸豪新材
sz301176 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）
50.06
涨跌幅
+1.81%
成交量
13,009,100 股
成交额
662,542,848 元
换手率
7.93%
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 | 49.20 | 50.06 | 52.82 | 49.00 | +1.81% | 13,009,100 | 662,542,848 | 7.93 |
| 2026-10-13 | 44.29 | 49.17 | 49.99 | 43.10 | +6.71% | 10,207,500 | 481,313,856 | 6.22 |
| 2026-10-12 | 47.83 | 46.08 | 48.00 | 45.90 | -4.95% | 5,911,400 | 275,582,240 | 3.60 |
| 2026-10-09 | 50.78 | 48.48 | 51.00 | 46.10 | -5.48% | 8,992,900 | 434,490,048 | 5.48 |
| 2026-10-08 | 52.10 | 51.29 | 54.46 | 50.78 | -1.50% | 7,185,000 | 377,375,936 | 4.38 |
| 2026-09-30 | 55.28 | 52.07 | 55.80 | 51.80 | -5.77% | 11,132,400 | 592,055,936 | 6.79 |
| 2026-09-29 | 52.08 | 55.26 | 56.20 | 52.08 | +3.21% | 11,352,700 | 623,793,728 | 6.92 |
| 2026-09-28 | 57.31 | 53.54 | 57.88 | 52.76 | -8.37% | 13,309,900 | 723,595,904 | 8.11 |
| 2026-09-24 | 63.00 | 58.43 | 63.60 | 58.37 | -10.82% | 17,673,400 | 1,067,921,728 | 10.77 |
| 2026-09-23 | 61.20 | 65.52 | 67.80 | 60.33 | +3.82% | 24,141,900 | 1,535,336,832 | 14.72 |
| 2026-09-22 | 62.22 | 63.11 | 68.00 | 59.68 | +8.55% | 25,565,900 | 1,626,948,096 | 15.58 |
| 2026-09-21 | 56.37 | 58.14 | 59.00 | 56.37 | +2.00% | 11,412,700 | 660,101,888 | 6.96 |
| 2026-09-18 | 58.40 | 57.00 | 60.15 | 55.42 | +1.32% | 12,543,800 | 720,833,344 | 7.65 |
| 2026-09-17 | 56.43 | 56.26 | 58.36 | 55.90 | -2.36% | 10,985,300 | 623,014,528 | 6.70 |
| 2026-09-16 | 58.30 | 57.62 | 58.50 | 55.80 | -1.50% | 17,091,200 | 975,403,008 | 10.42 |
| 2026-09-15 | 58.70 | 58.50 | 61.78 | 57.66 | -0.65% | 19,911,200 | 1,187,536,000 | 12.14 |
| 2026-09-14 | 58.62 | 58.88 | 60.34 | 56.21 | -2.84% | 19,487,500 | 1,137,792,512 | 11.88 |
| 2026-09-11 | 57.07 | 60.60 | 64.28 | 56.50 | +7.28% | 26,970,600 | 1,605,716,736 | 16.44 |
| 2026-09-10 | 48.17 | 56.49 | 58.80 | 47.93 | +15.29% | 20,304,200 | 1,098,130,560 | 12.38 |
| 2026-09-09 | 47.91 | 49.00 | 51.00 | 46.60 | +5.49% | 11,008,700 | 542,440,256 | 6.71 |
| 2026-09-08 | 46.46 | 46.45 | 48.50 | 46.03 | -0.62% | 5,666,700 | 266,476,528 | 3.45 |
| 2026-09-07 | 43.20 | 46.74 | 47.15 | 42.70 | +9.46% | 7,519,900 | 343,643,776 | 4.58 |
| 2026-09-04 | 44.96 | 42.70 | 46.00 | 42.23 | -3.79% | 4,147,300 | 182,045,232 | 2.53 |
| 2026-09-03 | 44.99 | 44.38 | 45.28 | 43.29 | +0.14% | 3,226,900 | 142,576,464 | 1.97 |
| 2026-09-02 | 45.00 | 44.32 | 45.35 | 43.95 | -2.81% | 3,604,900 | 160,343,072 | 2.20 |
| 2026-09-01 | 48.61 | 45.60 | 48.65 | 45.09 | -6.13% | 6,319,200 | 291,680,448 | 3.85 |
| 2026-08-31 | 44.86 | 48.58 | 49.46 | 44.75 | +5.11% | 7,179,600 | 346,295,104 | 4.38 |
| 2026-08-28 | 46.07 | 46.22 | 47.85 | 46.07 | -0.88% | 5,362,100 | 251,132,752 | 3.27 |
| 2026-08-27 | 44.67 | 46.63 | 47.45 | 44.00 | +4.41% | 5,481,400 | 252,457,824 | 3.34 |
| 2026-08-26 | 46.03 | 44.66 | 46.13 | 43.10 | -2.70% | 4,992,500 | 221,796,784 | 3.04 |
需要全历史数据与程序化访问？
查看 逸豪新材 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=sz301176 获取全部历史日线。