华星创业
sz300025 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）
5.67
涨跌幅
-5.66%
成交量
18,360,900 股
成交额
107,561,392 元
换手率
3.62%
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 | 5.98 | 5.67 | 6.08 | 5.64 | -5.66% | 18,360,900 | 107,561,392 | 3.62 |
| 2026-10-13 | 5.95 | 6.01 | 6.18 | 5.84 | -0.17% | 18,991,500 | 113,723,984 | 3.75 |
| 2026-10-12 | 5.99 | 6.02 | 6.05 | 5.81 | +2.38% | 16,727,200 | 99,732,920 | 3.30 |
| 2026-10-09 | 5.74 | 5.88 | 5.90 | 5.51 | +1.38% | 17,036,000 | 97,332,384 | 3.36 |
| 2026-10-08 | 5.62 | 5.80 | 5.83 | 5.53 | +3.20% | 11,816,400 | 68,024,496 | 2.33 |
| 2026-09-30 | 5.77 | 5.62 | 5.81 | 5.60 | -2.43% | 8,906,600 | 50,622,352 | 1.76 |
| 2026-09-29 | 5.78 | 5.76 | 5.84 | 5.70 | +0.17% | 9,718,400 | 56,196,712 | 1.92 |
| 2026-09-28 | 5.80 | 5.75 | 5.85 | 5.63 | -1.71% | 10,199,800 | 58,392,000 | 2.01 |
| 2026-09-24 | 5.92 | 5.85 | 5.92 | 5.78 | -0.51% | 9,167,900 | 53,407,456 | 1.81 |
| 2026-09-23 | 5.97 | 5.88 | 5.97 | 5.77 | -1.34% | 12,618,700 | 73,958,048 | 2.49 |
| 2026-09-22 | 5.96 | 5.96 | 6.07 | 5.90 | -0.17% | 13,760,100 | 82,216,640 | 2.71 |
| 2026-09-21 | 5.50 | 5.97 | 6.01 | 5.49 | +8.55% | 19,990,400 | 116,574,528 | 3.94 |
| 2026-09-18 | 5.59 | 5.50 | 5.60 | 5.47 | -0.54% | 9,560,000 | 52,798,288 | 1.89 |
| 2026-09-17 | 5.57 | 5.53 | 5.65 | 5.49 | -1.07% | 11,010,600 | 61,093,772 | 2.17 |
| 2026-09-16 | 5.54 | 5.59 | 5.65 | 5.49 | -0.36% | 12,528,000 | 69,705,224 | 2.47 |
| 2026-09-15 | 5.85 | 5.61 | 5.85 | 5.61 | -3.44% | 9,266,000 | 52,818,444 | 1.83 |
| 2026-09-14 | 5.82 | 5.81 | 5.94 | 5.64 | -0.85% | 11,093,800 | 64,231,168 | 2.19 |
| 2026-09-11 | 5.80 | 5.86 | 5.96 | 5.79 | -0.34% | 10,804,900 | 63,357,520 | 2.13 |
| 2026-09-10 | 5.97 | 5.88 | 5.97 | 5.83 | -1.51% | 9,477,300 | 55,648,152 | 1.87 |
| 2026-09-09 | 6.04 | 5.97 | 6.05 | 5.90 | -1.16% | 10,337,400 | 61,848,148 | 2.04 |
| 2026-09-08 | 6.00 | 6.04 | 6.12 | 5.93 | +0.67% | 14,470,400 | 87,309,472 | 2.85 |
| 2026-09-07 | 5.87 | 6.00 | 6.07 | 5.87 | +2.21% | 15,752,500 | 94,166,480 | 3.11 |
| 2026-09-04 | 6.06 | 5.87 | 6.11 | 5.82 | -2.33% | 22,582,300 | 134,826,272 | 4.46 |
| 2026-09-03 | 6.10 | 6.01 | 6.19 | 5.98 | -1.48% | 26,113,200 | 158,279,088 | 5.15 |
| 2026-09-02 | 5.84 | 6.10 | 6.13 | 5.77 | +3.74% | 33,654,600 | 202,912,192 | 6.64 |
| 2026-09-01 | 5.46 | 5.88 | 5.99 | 5.46 | +6.72% | 32,166,500 | 187,641,728 | 6.35 |
| 2026-08-31 | 5.35 | 5.51 | 5.52 | 5.31 | +2.04% | 10,871,300 | 59,228,044 | 2.14 |
| 2026-08-28 | 5.41 | 5.40 | 5.45 | 5.34 | -0.18% | 8,553,800 | 46,172,136 | 1.69 |
| 2026-08-27 | 5.36 | 5.41 | 5.50 | 5.32 | -0.37% | 11,564,100 | 62,573,740 | 2.28 |
| 2026-08-26 | 5.27 | 5.43 | 5.48 | 5.14 | +3.04% | 15,500,500 | 82,212,072 | 3.06 |
需要全历史数据与程序化访问？
查看 华星创业 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=sz300025 获取全部历史日线。