鸿日达
sz301285 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）
75.90
涨跌幅
-3.92%
成交量
1,326,800 股
成交额
102,501,192 元
换手率
0.64%
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 | 79.00 | 75.90 | 79.00 | 75.80 | -3.92% | 1,326,800 | 102,501,192 | 0.64 |
| 2026-10-13 | 76.69 | 79.00 | 80.22 | 73.13 | +0.95% | 1,776,400 | 136,520,336 | 0.86 |
| 2026-10-12 | 81.11 | 78.26 | 82.49 | 78.10 | -3.98% | 1,278,200 | 101,816,480 | 0.62 |
| 2026-10-09 | 85.14 | 81.50 | 85.15 | 77.84 | -4.28% | 2,457,900 | 200,263,760 | 1.19 |
| 2026-10-08 | 88.90 | 85.14 | 90.98 | 84.01 | -4.22% | 1,753,900 | 152,445,808 | 0.85 |
| 2026-09-30 | 91.19 | 88.89 | 93.65 | 88.77 | -2.52% | 1,397,700 | 126,821,816 | 0.68 |
| 2026-09-29 | 91.40 | 91.19 | 91.68 | 89.59 | +0.21% | 1,486,700 | 134,771,584 | 0.72 |
| 2026-09-28 | 96.54 | 91.00 | 100.00 | 90.00 | -7.37% | 2,171,400 | 201,261,920 | 1.05 |
| 2026-09-24 | 100.48 | 98.24 | 102.21 | 97.00 | -3.24% | 2,282,200 | 225,909,888 | 1.10 |
| 2026-09-23 | 105.01 | 101.53 | 105.83 | 101.49 | -1.49% | 2,453,100 | 252,143,024 | 1.19 |
| 2026-09-22 | 108.00 | 103.07 | 109.39 | 102.03 | +1.45% | 4,701,000 | 499,516,768 | 2.27 |
| 2026-09-21 | 95.25 | 101.60 | 103.10 | 95.25 | +6.11% | 3,819,600 | 382,360,672 | 1.85 |
| 2026-09-18 | 91.21 | 95.75 | 95.99 | 90.58 | +6.51% | 3,252,500 | 305,279,616 | 1.57 |
| 2026-09-17 | 89.15 | 89.90 | 91.50 | 86.66 | +0.16% | 2,351,700 | 211,210,448 | 1.14 |
| 2026-09-16 | 86.47 | 89.76 | 90.70 | 85.58 | +3.82% | 2,136,200 | 189,212,608 | 1.03 |
| 2026-09-15 | 84.60 | 86.46 | 88.50 | 84.60 | +1.10% | 1,978,400 | 172,109,584 | 0.96 |
| 2026-09-14 | 85.64 | 85.52 | 86.44 | 82.34 | +0.39% | 1,637,800 | 139,061,280 | 0.79 |
| 2026-09-11 | 86.01 | 85.19 | 86.99 | 80.74 | -1.98% | 3,099,900 | 259,841,648 | 1.50 |
| 2026-09-10 | 84.00 | 86.91 | 89.18 | 82.37 | +4.25% | 4,832,600 | 420,798,528 | 2.34 |
| 2026-09-09 | 83.55 | 83.37 | 85.68 | 81.77 | -0.22% | 2,038,900 | 170,111,024 | 0.99 |
| 2026-09-08 | 86.74 | 83.55 | 86.74 | 82.80 | -3.67% | 1,984,600 | 167,717,856 | 0.96 |
| 2026-09-07 | 83.36 | 86.73 | 87.50 | 83.36 | +3.27% | 1,582,400 | 135,958,672 | 0.77 |
| 2026-09-04 | 88.51 | 83.98 | 90.41 | 82.54 | -4.94% | 2,419,700 | 208,942,048 | 1.17 |
| 2026-09-03 | 89.00 | 88.34 | 89.50 | 85.50 | +0.23% | 2,587,800 | 226,289,744 | 1.25 |
| 2026-09-02 | 89.58 | 88.14 | 91.18 | 87.66 | -2.79% | 1,923,200 | 170,510,352 | 0.93 |
| 2026-09-01 | 94.21 | 90.67 | 95.00 | 90.00 | -3.76% | 2,791,700 | 255,695,424 | 1.35 |
| 2026-08-31 | 85.87 | 94.21 | 94.75 | 85.82 | +8.66% | 3,993,500 | 367,904,448 | 1.93 |
| 2026-08-28 | 89.67 | 86.70 | 90.00 | 86.39 | -4.50% | 2,474,300 | 217,515,376 | 1.20 |
| 2026-08-27 | 81.79 | 90.79 | 90.87 | 80.11 | +11.70% | 3,877,200 | 335,113,152 | 1.88 |
| 2026-08-26 | 86.40 | 81.28 | 87.40 | 81.00 | -6.70% | 3,152,000 | 260,695,712 | 1.53 |
需要全历史数据与程序化访问？
查看 鸿日达 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=sz301285 获取全部历史日线。