固高科技

sz301510 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）

25.28

涨跌幅

-2.69%

成交量

4,512,600 股

成交额

115,321,928 元

换手率

1.19%

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	26.02	25.28	26.02	25.23	-2.69%	4,512,600	115,321,928	1.19
2026-10-13	25.28	25.98	26.30	24.48	+1.84%	7,713,100	195,504,128	2.03
2026-10-12	25.66	25.51	25.96	25.32	-1.54%	6,468,100	165,653,840	1.70
2026-10-09	26.30	25.91	26.66	24.85	-2.04%	10,823,600	277,246,496	2.85
2026-10-08	27.77	26.45	28.28	26.00	-4.75%	10,467,000	281,133,888	2.75
2026-09-30	27.57	27.77	28.36	27.46	+0.98%	7,775,300	216,767,136	2.05
2026-09-29	26.66	27.50	27.96	26.39	+2.88%	5,595,800	151,945,216	1.47
2026-09-28	27.50	26.73	27.67	26.44	-3.19%	6,114,400	164,235,712	1.61
2026-09-24	28.00	27.61	28.48	27.61	-1.78%	4,561,900	127,640,624	1.20
2026-09-23	28.46	28.11	28.85	27.92	-0.85%	4,928,300	138,750,720	1.30
2026-09-22	28.47	28.35	28.85	28.30	+0.04%	6,739,500	192,408,896	1.77
2026-09-21	27.35	28.34	28.93	27.34	+3.66%	9,382,800	266,804,464	2.47
2026-09-18	26.77	27.34	27.44	26.67	+3.21%	6,505,300	176,944,352	1.71
2026-09-17	25.90	26.49	26.66	25.82	+1.92%	5,603,500	148,007,728	1.47
2026-09-16	25.21	25.99	26.16	25.03	+2.69%	5,294,500	136,186,384	1.39
2026-09-15	25.22	25.31	25.54	24.95	+0.32%	3,855,300	97,567,624	1.01
2026-09-14	25.20	25.23	25.70	24.81	-0.20%	5,225,700	132,327,928	1.38
2026-09-11	26.10	25.28	26.10	24.70	-5.14%	10,766,400	271,489,792	2.83
2026-09-10	27.11	26.65	27.21	26.58	-1.66%	6,028,500	161,616,096	1.59
2026-09-09	27.88	27.10	27.88	27.04	-1.56%	6,783,200	185,917,520	1.78
2026-09-08	28.10	27.53	28.15	27.43	-2.10%	5,796,700	160,547,280	1.53
2026-09-07	27.18	28.12	28.57	26.94	+3.73%	8,919,900	248,360,608	2.35
2026-09-04	28.10	27.11	28.20	26.93	-1.70%	7,706,400	212,290,784	2.03
2026-09-03	28.17	27.58	28.59	27.48	-1.08%	7,475,600	208,708,800	1.97
2026-09-02	28.40	27.88	28.58	27.78	-3.19%	7,979,200	223,685,728	2.10
2026-09-01	29.18	28.80	29.57	28.57	-1.30%	9,421,900	272,587,872	2.48
2026-08-31	28.57	29.18	29.28	28.00	+5.08%	14,704,500	425,560,992	3.87
2026-08-28	28.04	27.77	28.83	27.41	-1.73%	9,928,200	278,953,088	2.61
2026-08-27	25.99	28.26	28.32	25.84	+9.11%	15,580,500	431,525,280	4.10
2026-08-26	26.39	25.90	26.46	25.80	-1.41%	4,482,500	116,759,992	1.18

需要全历史数据与程序化访问？查看固高科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301510 获取全部历史日线。