汉仪股份

sz301270 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）

30.28

涨跌幅

-4.18%

成交量

2,407,600 股

成交额

74,346,184 元

换手率

2.55%

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	31.74	30.28	31.91	30.16	-4.18%	2,407,600	74,346,184	2.55
2026-10-13	31.65	31.60	32.01	30.95	-0.44%	1,539,400	48,350,304	1.63
2026-10-12	32.06	31.74	32.30	31.16	-1.00%	1,419,800	45,212,368	1.50
2026-10-09	30.95	32.06	32.12	29.56	+3.59%	2,072,900	63,797,576	2.19
2026-10-08	32.01	30.95	32.23	30.88	-3.88%	1,330,300	41,816,028	1.41
2026-09-30	32.38	32.20	32.67	32.00	-0.56%	1,130,800	36,516,184	1.20
2026-09-29	31.38	32.38	32.62	31.27	+3.06%	1,522,800	48,611,676	1.61
2026-09-28	32.62	31.42	32.65	31.13	-3.17%	1,618,800	50,979,672	1.71
2026-09-24	32.80	32.45	33.15	32.40	-1.46%	1,149,600	37,569,092	1.22
2026-09-23	33.04	32.93	33.20	32.61	-0.33%	1,300,300	42,718,924	1.38
2026-09-22	33.33	33.04	33.90	32.90	-0.15%	1,979,700	66,017,888	2.10
2026-09-21	32.43	33.09	33.55	32.31	+1.91%	2,364,600	78,013,056	2.50
2026-09-18	33.23	32.47	33.40	32.36	-1.87%	2,203,900	72,157,616	2.33
2026-09-17	32.53	33.09	33.20	32.09	+1.13%	3,115,400	102,190,424	3.30
2026-09-16	31.86	32.72	33.00	31.52	+2.86%	2,954,300	96,050,072	3.13
2026-09-15	32.23	31.81	32.61	31.65	-2.24%	2,714,000	86,765,824	2.87
2026-09-14	32.38	32.54	33.46	31.97	+0.49%	4,784,600	156,763,024	5.06
2026-09-11	31.05	32.38	32.86	30.80	+3.45%	5,914,100	188,726,400	6.26
2026-09-10	30.61	31.30	32.17	30.61	+1.29%	2,266,800	71,194,016	2.40
2026-09-09	31.55	30.90	31.86	30.70	-1.75%	1,982,300	61,708,540	2.10
2026-09-08	31.43	31.45	31.89	31.18	+0.13%	1,475,900	46,499,640	1.56
2026-09-07	31.37	31.41	32.07	31.24	+0.16%	1,725,600	54,532,956	1.83
2026-09-04	31.43	31.36	32.36	31.15	+0.45%	2,158,900	68,757,000	2.28
2026-09-03	32.09	31.22	32.30	31.20	-2.28%	1,816,400	57,239,788	1.92
2026-09-02	32.05	31.95	32.49	31.66	-1.69%	1,644,300	52,478,904	1.74
2026-09-01	32.30	32.50	32.98	31.91	+0.65%	3,108,700	100,932,600	3.29
2026-08-31	31.00	32.29	32.56	30.98	+2.31%	2,584,200	82,600,288	2.73
2026-08-28	32.00	31.56	32.45	31.42	-1.16%	2,194,000	69,910,384	2.32
2026-08-27	31.65	31.93	31.99	31.31	+1.24%	1,335,800	42,332,524	1.41
2026-08-26	32.42	31.54	32.42	31.32	-2.53%	2,660,500	84,248,176	2.82

需要全历史数据与程序化访问？查看汉仪股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301270 获取全部历史日线。