黄山谷捷

sz301581 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）

32.87

涨跌幅

-3.10%

成交量

481,900 股

成交额

15,943,680 元

换手率

1.14%

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	34.00	32.87	34.00	32.75	-3.10%	481,900	15,943,680	1.14
2026-10-13	33.88	33.92	33.92	32.39	+0.12%	646,400	21,475,042	1.53
2026-10-12	34.24	33.88	34.54	33.52	-1.51%	462,500	15,726,603	1.09
2026-10-09	34.40	34.40	34.98	32.87	-0.23%	911,000	30,780,930	2.15
2026-10-08	35.48	34.48	35.90	34.30	-2.79%	618,300	21,588,462	1.46
2026-09-30	36.80	35.47	37.09	35.40	-3.54%	742,200	26,627,688	1.75
2026-09-29	36.91	36.77	37.20	36.14	+1.72%	953,900	34,984,860	2.26
2026-09-28	36.40	36.15	36.84	35.25	-0.69%	720,000	25,933,732	1.70
2026-09-24	36.99	36.40	37.15	36.38	-2.12%	541,900	19,898,432	1.28
2026-09-23	37.29	37.19	37.68	36.73	-0.64%	949,100	35,218,884	2.24
2026-09-22	36.30	37.43	38.42	36.30	+3.37%	1,570,600	59,062,376	3.71
2026-09-21	35.95	36.21	36.22	35.61	+0.84%	602,500	21,704,812	1.42
2026-09-18	35.66	35.91	36.30	35.25	+2.13%	1,023,400	36,712,000	2.42
2026-09-17	35.45	35.16	36.35	35.01	-1.12%	681,900	24,171,892	1.61
2026-09-16	33.99	35.56	35.87	33.88	+3.79%	950,300	33,309,226	2.25
2026-09-15	34.62	34.26	34.84	34.20	-1.21%	488,400	16,827,248	1.15
2026-09-14	34.74	34.68	35.12	34.39	-0.14%	478,700	16,650,785	1.13
2026-09-11	34.80	34.73	35.35	34.27	-1.39%	569,600	19,752,762	1.35
2026-09-10	35.74	35.22	35.99	34.80	-1.62%	657,900	23,370,764	1.56
2026-09-09	36.44	35.80	36.99	35.74	-2.61%	592,800	21,467,912	1.40
2026-09-08	36.90	36.76	36.90	36.15	+0.19%	422,800	15,394,676	1.00
2026-09-07	36.44	36.69	37.13	36.10	+0.58%	414,300	15,253,972	0.98
2026-09-04	36.90	36.48	37.64	36.33	-1.30%	452,200	16,770,743	1.07
2026-09-03	37.50	36.96	38.50	36.51	-1.12%	571,400	21,321,224	1.35
2026-09-02	37.79	37.38	37.79	36.92	-0.48%	516,500	19,322,364	1.22
2026-09-01	37.75	37.56	37.81	37.15	-0.37%	510,000	19,086,924	1.21
2026-08-31	36.80	37.70	37.72	36.50	+2.06%	526,500	19,710,076	1.24
2026-08-28	36.99	36.94	37.70	36.78	-0.43%	356,600	13,266,145	0.84
2026-08-27	36.54	37.10	37.36	36.50	+1.15%	444,300	16,433,172	1.05
2026-08-26	37.25	36.68	37.26	36.07	-0.70%	489,000	17,884,248	1.16

需要全历史数据与程序化访问？查看黄山谷捷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301581 获取全部历史日线。