昊创瑞通

sz301668 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）

29.10

涨跌幅

-3.19%

成交量

1,024,000 股

成交额

30,096,214 元

换手率

2.12%

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	29.91	29.10	30.05	29.01	-3.19%	1,024,000	30,096,214	2.12
2026-10-13	30.10	30.06	30.51	29.37	-1.47%	1,197,200	35,776,636	2.47
2026-10-12	29.82	30.51	30.77	29.82	+1.36%	1,401,100	42,553,284	2.89
2026-10-09	29.69	30.10	30.12	29.02	+0.30%	1,413,500	41,655,748	2.92
2026-10-08	29.47	30.01	30.30	29.41	+1.25%	1,664,600	49,651,696	3.44
2026-09-30	29.81	29.64	30.39	29.45	-0.40%	1,010,900	30,171,880	2.09
2026-09-29	29.68	29.76	30.28	29.60	-0.17%	926,000	27,737,984	1.91
2026-09-28	31.48	29.81	31.50	29.70	-5.99%	1,881,700	56,848,120	3.89
2026-09-24	32.24	31.71	32.24	31.70	-1.52%	659,200	21,058,480	1.36
2026-09-23	32.28	32.20	32.43	31.89	-0.62%	834,400	26,817,286	1.72
2026-09-22	32.35	32.40	32.69	32.14	+0.40%	849,800	27,556,556	1.76
2026-09-21	32.58	32.27	32.74	32.05	-1.56%	1,141,300	36,812,736	2.36
2026-09-18	31.47	32.78	33.50	31.41	+4.06%	1,754,600	56,916,920	3.63
2026-09-17	31.85	31.50	32.27	31.10	+0.16%	1,041,400	32,872,816	2.15
2026-09-16	31.20	31.45	31.55	30.77	+1.32%	665,800	20,841,406	1.38
2026-09-15	31.44	31.04	31.70	31.04	-1.77%	700,200	21,903,736	1.45
2026-09-14	31.19	31.60	31.77	31.06	+0.96%	622,100	19,591,824	1.29
2026-09-11	31.88	31.30	31.88	31.14	-2.52%	667,300	20,953,700	1.38
2026-09-10	32.87	32.11	32.87	32.03	-2.01%	929,000	29,913,188	1.92
2026-09-09	34.16	32.77	34.44	32.55	-4.85%	1,702,400	56,805,908	3.52
2026-09-08	35.09	34.44	35.09	34.15	-0.72%	944,400	32,473,508	1.95
2026-09-07	34.89	34.69	35.00	34.31	-0.32%	981,000	33,923,176	2.03
2026-09-04	35.02	34.80	35.80	34.50	-0.63%	1,437,000	50,589,160	2.97
2026-09-03	36.38	35.02	36.88	34.90	-4.37%	2,170,800	77,599,560	4.49
2026-09-02	35.47	36.62	36.70	34.66	+4.21%	2,812,900	101,271,576	5.81
2026-09-01	34.91	35.14	35.24	34.62	+0.40%	1,274,300	44,630,028	2.63
2026-08-31	34.40	35.00	35.00	34.11	+0.34%	1,266,600	43,855,268	2.62
2026-08-28	33.76	34.88	35.43	33.68	+2.74%	1,747,600	60,740,140	3.61
2026-08-27	34.00	33.95	34.16	33.40	-0.96%	1,021,100	34,533,908	2.11
2026-08-26	34.43	34.28	34.45	33.70	-0.12%	769,400	26,306,984	1.59

需要全历史数据与程序化访问？查看昊创瑞通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301668 获取全部历史日线。