豪江智能

sz301320 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）

13.36

涨跌幅

-4.16%

成交量

1,543,100 股

成交额

20,854,964 元

换手率

1.34%

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	13.94	13.36	13.94	13.31	-4.16%	1,543,100	20,854,964	1.34
2026-10-13	13.67	13.94	14.03	13.18	+1.01%	1,884,700	25,610,090	1.64
2026-10-12	13.97	13.80	14.04	13.66	-0.36%	1,387,400	19,189,732	1.21
2026-10-09	13.91	13.85	13.95	13.36	-0.43%	1,907,600	26,114,900	1.66
2026-10-08	14.12	13.91	14.43	13.80	-0.64%	1,876,900	26,568,452	1.63
2026-09-30	14.31	14.00	14.41	13.97	-2.03%	1,074,200	15,164,212	0.93
2026-09-29	14.01	14.29	14.36	13.91	+1.56%	1,715,400	24,395,750	1.49
2026-09-28	14.16	14.07	14.25	13.92	+0.21%	2,052,700	28,876,982	1.78
2026-09-24	14.18	14.04	14.29	14.04	-0.99%	1,184,900	16,776,206	1.03
2026-09-23	14.14	14.18	14.28	13.94	-0.42%	1,596,300	22,597,356	1.39
2026-09-22	14.18	14.24	14.30	14.08	+0.99%	1,848,900	26,212,248	1.61
2026-09-21	13.80	14.10	14.16	13.66	+1.73%	1,959,500	27,388,430	1.70
2026-09-18	13.80	13.86	13.91	13.60	+0.95%	1,480,000	20,382,700	1.29
2026-09-17	13.34	13.73	13.80	13.23	+2.01%	1,967,900	26,656,912	1.71
2026-09-16	13.20	13.46	13.57	13.10	+1.97%	1,645,600	22,062,182	1.43
2026-09-15	13.64	13.20	13.72	13.14	-3.15%	2,066,700	27,589,474	1.80
2026-09-14	13.47	13.63	13.80	13.10	+2.33%	2,291,500	31,153,408	1.99
2026-09-11	13.59	13.32	13.59	13.04	-1.77%	1,721,800	22,817,140	1.50
2026-09-10	13.91	13.56	13.91	13.55	-2.09%	1,423,000	19,431,896	1.24
2026-09-09	13.90	13.85	14.02	13.85	-0.29%	1,135,200	15,804,909	0.99
2026-09-08	13.92	13.89	13.97	13.80	+0.36%	1,290,000	17,929,548	1.12
2026-09-07	13.72	13.84	13.94	13.66	+0.87%	1,216,600	16,852,776	1.06
2026-09-04	13.78	13.72	14.02	13.65	-0.65%	1,554,800	21,542,830	1.35
2026-09-03	14.09	13.81	14.19	13.70	-1.50%	1,534,100	21,270,018	1.33
2026-09-02	13.90	14.02	14.07	13.75	+0.00%	1,757,800	24,460,854	1.53
2026-09-01	14.08	14.02	14.08	13.84	+0.07%	1,436,200	20,028,688	1.25
2026-08-31	13.61	14.01	14.02	13.54	+1.97%	1,827,900	25,334,912	1.59
2026-08-28	13.65	13.74	13.83	13.58	+0.29%	1,460,600	20,052,496	1.27
2026-08-27	13.66	13.70	13.76	13.53	+0.37%	1,800,900	24,558,930	1.57
2026-08-26	13.67	13.65	13.92	13.58	-0.94%	1,729,900	23,685,216	1.50

需要全历史数据与程序化访问？查看豪江智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301320 获取全部历史日线。