慧谷新材

sz301683 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）

89.98

涨跌幅

-4.46%

成交量

698,400 股

成交额

63,902,376 元

换手率

4.63%

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	93.52	89.98	93.98	89.98	-4.46%	698,400	63,902,376	4.63
2026-10-13	94.30	94.18	95.37	91.35	-1.19%	796,500	74,228,160	5.28
2026-10-12	97.80	95.31	98.49	95.31	-3.63%	854,500	82,657,496	5.67
2026-10-09	98.50	98.90	99.85	95.88	-0.01%	1,170,300	114,786,384	7.76
2026-10-08	98.55	98.91	101.38	97.00	+1.76%	1,365,600	136,007,280	9.06
2026-09-30	101.85	97.20	101.85	97.18	-2.79%	753,400	74,138,912	5.00
2026-09-29	98.90	99.99	101.50	98.84	+0.49%	590,200	59,209,448	3.91
2026-09-28	102.99	99.50	103.91	99.50	-3.20%	919,300	93,174,624	6.10
2026-09-24	102.89	102.79	104.57	101.57	-0.54%	823,500	84,849,888	5.46
2026-09-23	99.50	103.35	103.89	99.10	+3.73%	1,064,000	109,146,104	7.06
2026-09-22	101.15	99.63	101.46	99.22	-1.04%	569,500	57,040,156	3.78
2026-09-21	98.57	100.68	101.00	98.03	+2.10%	754,200	75,489,576	5.00
2026-09-18	95.61	98.61	98.76	95.61	+3.31%	905,100	88,223,352	6.00
2026-09-17	95.81	95.45	96.38	94.60	-0.17%	408,900	38,988,068	2.71
2026-09-16	93.71	95.61	95.95	93.50	+1.85%	538,900	51,284,052	3.57
2026-09-15	92.40	93.87	95.25	92.40	+1.01%	448,000	42,249,652	2.97
2026-09-14	89.81	92.93	93.46	89.50	+2.33%	550,100	50,793,488	3.65
2026-09-11	91.07	90.81	92.28	89.16	-1.70%	571,000	51,634,844	3.79
2026-09-10	94.99	92.38	95.00	92.32	-3.11%	534,600	49,896,464	3.55
2026-09-09	95.75	95.35	96.78	94.67	-0.82%	435,500	41,623,984	2.89
2026-09-08	97.14	96.14	97.49	95.42	-1.03%	466,200	44,937,260	3.09
2026-09-07	96.28	97.14	97.80	95.77	+0.94%	394,300	38,340,496	2.62
2026-09-04	98.15	96.24	99.50	95.55	-1.51%	626,000	61,241,672	4.15
2026-09-03	99.00	97.72	99.84	97.00	-1.29%	439,700	43,195,392	2.92
2026-09-02	98.90	99.00	99.37	97.32	-0.35%	441,500	43,460,244	2.93
2026-09-01	99.95	99.35	101.19	99.12	-1.35%	490,600	48,980,248	3.25
2026-08-31	99.51	100.71	101.07	99.03	+0.30%	498,600	49,890,140	3.31
2026-08-28	101.80	100.41	102.60	100.20	-1.70%	630,800	64,003,756	4.18
2026-08-27	99.40	102.15	102.51	98.71	+2.77%	858,000	86,509,240	5.69
2026-08-26	99.85	99.40	100.77	98.75	-0.29%	521,500	52,035,808	3.46

需要全历史数据与程序化访问？查看慧谷新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301683 获取全部历史日线。