和顺科技

sz301237 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）

32.98

涨跌幅

-3.23%

成交量

1,243,000 股

成交额

41,631,964 元

换手率

1.54%

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	34.44	32.98	34.44	32.89	-3.23%	1,243,000	41,631,964	1.54
2026-10-13	33.77	34.08	34.30	32.00	-1.05%	1,198,700	39,829,292	1.48
2026-10-12	34.85	34.44	35.18	33.92	-1.71%	1,415,000	48,953,952	1.75
2026-10-09	35.59	35.04	35.59	33.03	-1.93%	2,290,800	78,359,984	2.83
2026-10-08	36.31	35.73	37.36	35.30	-1.24%	1,425,500	51,509,880	1.76
2026-09-30	37.73	36.18	37.98	36.07	-3.08%	1,146,600	42,097,296	1.42
2026-09-29	37.20	37.33	38.13	36.50	-0.05%	1,291,800	48,521,652	1.60
2026-09-28	40.26	37.35	40.27	37.02	-7.25%	2,085,100	79,378,696	2.58
2026-09-24	41.70	40.27	42.30	40.12	-4.19%	1,868,100	76,690,208	2.31
2026-09-23	39.71	42.03	42.91	39.20	+6.41%	3,417,200	143,240,160	4.23
2026-09-22	40.38	39.50	40.48	39.12	-1.13%	1,463,000	58,273,472	1.81
2026-09-21	39.98	39.95	41.17	39.65	+0.25%	1,964,300	79,380,168	2.43
2026-09-18	39.14	39.85	40.58	39.14	+2.21%	1,860,000	74,340,840	2.30
2026-09-17	39.81	38.99	40.39	38.81	-2.13%	1,631,100	64,309,024	2.02
2026-09-16	38.69	39.84	40.18	38.37	+2.79%	1,837,600	72,519,848	2.27
2026-09-15	38.18	38.76	39.30	37.74	+0.70%	1,944,900	75,091,992	2.41
2026-09-14	37.34	38.49	38.64	36.24	+2.78%	2,675,500	101,115,264	3.31
2026-09-11	36.78	37.45	37.72	35.46	+1.57%	2,245,100	82,275,256	2.78
2026-09-10	37.01	36.87	37.25	36.33	-1.29%	1,977,100	72,845,464	2.45
2026-09-09	38.58	37.35	39.37	37.06	+0.54%	3,390,600	129,284,448	4.20
2026-09-08	37.47	37.15	37.63	35.99	+1.34%	1,894,300	69,589,616	2.34
2026-09-07	37.03	36.66	37.63	35.87	-0.62%	2,585,500	94,890,104	3.20
2026-09-04	38.29	36.89	38.92	36.60	-3.30%	1,702,200	64,378,656	2.11
2026-09-03	39.20	38.15	39.50	37.57	-2.05%	1,572,300	60,056,024	1.95
2026-09-02	38.77	38.95	39.98	37.98	+0.39%	2,675,700	104,509,000	3.31
2026-09-01	39.82	38.80	39.82	38.24	-29.02%	1,638,200	63,387,464	2.03
2026-08-31	53.49	54.66	55.58	53.34	+0.61%	1,508,700	82,485,240	1.87
2026-08-28	55.13	54.33	56.10	53.37	-1.43%	1,682,900	92,001,176	2.08
2026-08-27	53.86	55.12	55.41	52.66	+3.73%	1,205,600	65,411,760	1.49
2026-08-26	53.22	53.14	54.40	52.30	-1.50%	1,063,400	56,602,016	1.32

需要全历史数据与程序化访问？查看和顺科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301237 获取全部历史日线。