汇成真空
sz301392 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）
126.08
涨跌幅
-4.48%
成交量
2,085,000 股
成交额
268,033,936 元
换手率
5.11%
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 | 132.00 | 126.08 | 132.49 | 125.68 | -4.48% | 2,085,000 | 268,033,936 | 5.11 |
| 2026-10-13 | 128.76 | 132.00 | 134.29 | 121.60 | +0.59% | 3,254,800 | 416,685,856 | 7.98 |
| 2026-10-12 | 132.00 | 131.22 | 137.98 | 128.29 | -1.19% | 2,899,500 | 384,093,824 | 7.11 |
| 2026-10-09 | 133.64 | 132.80 | 134.50 | 120.70 | -1.62% | 4,853,700 | 621,930,560 | 11.90 |
| 2026-10-08 | 146.90 | 134.99 | 148.48 | 133.56 | -8.93% | 3,861,300 | 535,799,008 | 9.46 |
| 2026-09-30 | 157.50 | 148.22 | 158.71 | 148.09 | -4.31% | 2,453,500 | 372,718,624 | 6.01 |
| 2026-09-29 | 157.00 | 154.89 | 158.79 | 152.50 | -1.75% | 2,443,900 | 379,021,184 | 5.99 |
| 2026-09-28 | 169.51 | 157.65 | 173.51 | 154.80 | -7.00% | 4,207,100 | 674,942,144 | 10.31 |
| 2026-09-24 | 174.80 | 169.51 | 179.50 | 169.28 | -3.73% | 2,565,400 | 443,780,800 | 6.29 |
| 2026-09-23 | 170.60 | 176.07 | 179.31 | 170.44 | +3.98% | 4,781,800 | 841,194,112 | 11.72 |
| 2026-09-22 | 176.00 | 169.33 | 178.15 | 167.81 | -1.90% | 3,863,900 | 666,749,376 | 9.47 |
| 2026-09-21 | 178.02 | 172.61 | 178.88 | 171.50 | -3.30% | 3,211,000 | 560,375,040 | 7.87 |
| 2026-09-18 | 174.65 | 178.50 | 183.21 | 170.55 | +3.73% | 4,554,700 | 807,853,184 | 11.16 |
| 2026-09-17 | 173.36 | 172.08 | 175.77 | 171.29 | -1.31% | 2,238,000 | 387,810,208 | 5.49 |
| 2026-09-16 | 166.32 | 174.36 | 177.15 | 163.17 | +5.19% | 3,521,700 | 603,541,696 | 8.63 |
| 2026-09-15 | 163.11 | 165.75 | 172.98 | 161.33 | +1.31% | 3,970,200 | 667,415,744 | 9.73 |
| 2026-09-14 | 155.66 | 163.60 | 166.65 | 151.95 | +2.97% | 4,169,400 | 669,337,728 | 10.22 |
| 2026-09-11 | 163.72 | 158.88 | 165.00 | 151.70 | -5.03% | 3,914,800 | 619,607,872 | 9.60 |
| 2026-09-10 | 168.07 | 167.30 | 175.20 | 166.57 | -2.05% | 2,297,300 | 389,287,072 | 5.63 |
| 2026-09-09 | 176.01 | 170.80 | 180.97 | 170.01 | -2.62% | 2,927,300 | 512,529,472 | 7.18 |
| 2026-09-08 | 175.41 | 175.40 | 178.99 | 170.28 | -0.34% | 3,506,500 | 615,339,840 | 8.60 |
| 2026-09-07 | 165.80 | 176.00 | 181.60 | 165.30 | +7.21% | 6,125,300 | 1,074,084,480 | 15.01 |
| 2026-09-04 | 179.49 | 164.16 | 185.49 | 163.02 | -8.39% | 5,447,100 | 932,530,560 | 13.35 |
| 2026-09-03 | 180.00 | 179.20 | 183.35 | 175.08 | +1.17% | 3,811,700 | 682,185,344 | 9.34 |
| 2026-09-02 | 168.01 | 177.12 | 182.50 | 161.84 | +2.38% | 6,631,900 | 1,150,609,792 | 16.26 |
| 2026-09-01 | 199.33 | 173.00 | 203.33 | 171.00 | -8.48% | 7,351,100 | 1,323,460,352 | 18.02 |
| 2026-08-31 | 174.66 | 189.03 | 192.38 | 170.86 | +7.76% | 5,411,100 | 985,636,992 | 13.26 |
| 2026-08-28 | 182.92 | 175.41 | 182.92 | 175.22 | -2.76% | 3,802,700 | 676,975,744 | 9.32 |
| 2026-08-27 | 165.32 | 180.39 | 182.88 | 164.09 | +6.57% | 5,184,400 | 913,483,200 | 12.71 |
| 2026-08-26 | 172.50 | 169.27 | 175.00 | 165.50 | -0.97% | 3,598,200 | 611,055,232 | 8.82 |
需要全历史数据与程序化访问？
查看 汇成真空 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=sz301392 获取全部历史日线。