港迪技术
sz301633 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）
56.81
涨跌幅
-5.11%
成交量
799,000 股
成交额
46,153,596 元
换手率
3.13%
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 | 59.87 | 56.81 | 59.88 | 56.78 | -5.11% | 799,000 | 46,153,596 | 3.13 |
| 2026-10-13 | 59.99 | 59.87 | 60.42 | 56.88 | -0.23% | 995,000 | 58,505,248 | 3.90 |
| 2026-10-12 | 59.01 | 60.01 | 61.70 | 58.89 | +0.96% | 934,100 | 55,799,484 | 3.66 |
| 2026-10-09 | 58.62 | 59.44 | 60.60 | 56.71 | +0.64% | 1,046,700 | 61,278,656 | 4.10 |
| 2026-10-08 | 59.76 | 59.06 | 60.90 | 58.80 | -1.47% | 1,020,500 | 60,926,420 | 4.00 |
| 2026-09-30 | 61.16 | 59.94 | 61.78 | 58.77 | -1.75% | 1,295,200 | 77,526,320 | 5.08 |
| 2026-09-29 | 59.50 | 61.01 | 63.27 | 59.44 | +2.02% | 1,454,200 | 89,813,784 | 5.70 |
| 2026-09-28 | 64.19 | 59.80 | 64.73 | 59.71 | -7.56% | 1,661,000 | 101,771,624 | 6.51 |
| 2026-09-24 | 60.48 | 64.69 | 65.36 | 60.00 | +6.91% | 3,125,000 | 198,792,800 | 12.25 |
| 2026-09-23 | 59.63 | 60.51 | 61.61 | 58.25 | +0.57% | 1,543,700 | 92,511,856 | 6.05 |
| 2026-09-22 | 60.10 | 60.17 | 60.99 | 59.56 | -0.22% | 1,135,000 | 68,263,184 | 4.45 |
| 2026-09-21 | 61.99 | 60.30 | 63.47 | 60.00 | -3.33% | 2,008,100 | 123,208,040 | 7.87 |
| 2026-09-18 | 58.29 | 62.38 | 63.55 | 57.74 | +7.18% | 2,529,900 | 156,025,504 | 9.91 |
| 2026-09-17 | 52.95 | 58.20 | 58.89 | 52.77 | +10.33% | 2,350,400 | 133,065,712 | 9.21 |
| 2026-09-16 | 51.67 | 52.75 | 53.48 | 50.58 | +3.03% | 888,200 | 46,734,208 | 3.48 |
| 2026-09-15 | 52.26 | 51.20 | 53.41 | 51.20 | -3.01% | 697,900 | 36,515,296 | 2.74 |
| 2026-09-14 | 53.28 | 52.79 | 54.18 | 51.64 | +0.19% | 870,200 | 46,208,064 | 3.41 |
| 2026-09-11 | 53.81 | 52.69 | 54.21 | 50.31 | -3.87% | 1,745,100 | 90,722,056 | 6.84 |
| 2026-09-10 | 57.48 | 54.81 | 57.88 | 54.23 | -5.47% | 1,690,700 | 93,519,592 | 6.63 |
| 2026-09-09 | 61.02 | 57.98 | 61.80 | 57.80 | -5.83% | 2,279,100 | 134,943,504 | 8.93 |
| 2026-09-08 | 66.14 | 61.57 | 66.18 | 61.02 | -7.83% | 3,356,200 | 208,646,592 | 13.15 |
| 2026-09-07 | 66.07 | 66.80 | 67.45 | 62.99 | +0.83% | 2,994,500 | 193,971,152 | 11.74 |
| 2026-09-04 | 62.72 | 66.25 | 67.13 | 62.30 | +5.33% | 2,894,900 | 189,185,888 | 11.35 |
| 2026-09-03 | 60.30 | 62.90 | 64.79 | 60.10 | +4.47% | 3,290,700 | 207,973,664 | 12.90 |
| 2026-09-02 | 60.70 | 60.21 | 60.81 | 58.71 | -0.84% | 953,700 | 57,125,452 | 3.74 |
| 2026-09-01 | 60.09 | 60.72 | 61.38 | 59.23 | +0.50% | 1,342,200 | 81,282,496 | 5.26 |
| 2026-08-31 | 54.00 | 60.42 | 60.96 | 53.50 | +11.11% | 2,955,700 | 174,875,968 | 11.58 |
| 2026-08-28 | 54.76 | 54.38 | 57.48 | 53.00 | -1.06% | 1,518,100 | 83,804,568 | 5.95 |
| 2026-08-27 | 56.24 | 54.96 | 56.35 | 53.65 | -1.79% | 1,073,500 | 58,565,404 | 4.21 |
| 2026-08-26 | 56.22 | 55.96 | 56.91 | 55.50 | -0.87% | 633,200 | 35,597,764 | 2.48 |
需要全历史数据与程序化访问？
查看 港迪技术 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=sz301633 获取全部历史日线。