华新精科

sh603370 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）

25.83

涨跌幅

-3.22%

成交量

1,427,600 股

成交额

37,241,924 元

换手率

1.69%

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	26.90	25.83	26.90	25.80	-3.22%	1,427,600	37,241,924	1.69
2026-10-13	27.16	26.69	27.51	26.56	-3.12%	1,402,000	37,678,160	1.66
2026-10-12	27.50	27.55	27.70	27.37	+0.11%	876,400	24,115,724	1.04
2026-10-09	27.24	27.52	27.56	26.28	+1.14%	1,833,300	49,343,980	2.17
2026-10-08	27.60	27.21	27.84	26.99	-1.16%	1,131,800	30,922,952	1.34
2026-09-30	27.35	27.53	27.97	27.22	+0.66%	1,407,200	38,836,384	1.67
2026-09-29	27.35	27.35	27.82	27.06	+0.00%	1,413,800	38,876,104	1.67
2026-09-28	28.00	27.35	28.24	27.05	-2.22%	1,749,000	48,095,260	2.07
2026-09-24	27.45	27.97	28.50	27.35	+1.93%	2,817,200	79,046,192	3.34
2026-09-23	27.51	27.44	27.89	27.32	-0.65%	1,398,100	38,537,440	1.66
2026-09-22	28.43	27.62	28.67	27.51	-2.81%	2,646,900	73,727,720	3.13
2026-09-21	27.80	28.42	28.85	27.48	+2.34%	2,612,500	74,157,528	3.09
2026-09-18	27.26	27.77	27.99	27.10	+2.59%	1,829,400	50,451,360	2.17
2026-09-17	27.59	27.07	27.59	27.06	-1.56%	890,800	24,238,644	1.05
2026-09-16	27.03	27.50	28.00	27.00	+1.74%	1,329,200	36,676,140	1.57
2026-09-15	27.55	27.03	27.66	27.03	-2.35%	779,300	21,244,862	0.92
2026-09-14	27.49	27.68	27.79	27.27	+0.36%	719,700	19,876,982	0.85
2026-09-11	27.37	27.58	27.67	26.88	-0.40%	1,092,700	29,822,480	1.29
2026-09-10	28.60	27.69	28.67	27.56	-4.25%	1,680,500	46,767,768	1.99
2026-09-09	28.74	28.92	28.96	28.51	+0.17%	1,396,800	40,171,552	1.65
2026-09-08	30.00	28.87	30.03	28.72	-4.44%	2,987,700	86,510,456	3.54
2026-09-07	30.50	30.21	32.54	30.00	-5.92%	3,076,900	93,870,024	3.64
2026-09-04	32.55	32.11	33.03	31.95	-1.20%	863,400	28,077,440	1.02
2026-09-03	32.30	32.50	32.71	32.04	+0.78%	453,300	14,677,295	0.54
2026-09-02	32.52	32.25	32.85	31.88	-1.86%	685,200	22,084,944	0.81
2026-09-01	32.78	32.86	33.04	32.45	+0.24%	557,700	18,336,102	0.66
2026-08-31	32.40	32.78	33.21	32.23	+0.95%	476,600	15,617,114	0.56
2026-08-28	32.81	32.47	33.08	32.45	-1.04%	342,000	11,177,787	0.41
2026-08-27	33.17	32.81	33.17	32.40	-0.03%	375,000	12,287,038	0.44
2026-08-26	32.50	32.82	33.31	32.50	+0.98%	527,300	17,382,796	0.62

需要全历史数据与程序化访问？查看华新精科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603370 获取全部历史日线。