华力创通

sz300045 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）

11.38

涨跌幅

-5.17%

成交量

34,301,300 股

成交额

393,882,560 元

换手率

6.55%

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	11.80	11.38	11.85	11.30	-5.17%	34,301,300	393,882,560	6.55
2026-10-13	11.72	12.00	12.20	11.51	-0.91%	47,427,300	562,285,952	9.06
2026-10-12	12.74	12.11	12.74	12.02	-4.95%	63,798,300	784,391,680	12.19
2026-10-09	11.81	12.74	13.26	11.81	+7.69%	84,023,100	1,061,573,696	16.05
2026-10-08	11.41	11.83	13.00	11.20	+6.67%	70,190,200	852,744,064	13.41
2026-09-30	11.41	11.09	11.41	11.06	-0.89%	9,842,100	110,059,008	1.88
2026-09-29	11.16	11.19	11.28	11.04	+0.45%	10,842,600	121,049,120	2.07
2026-09-28	11.56	11.14	11.70	11.08	-4.46%	17,507,400	197,356,416	3.34
2026-09-24	11.89	11.66	12.25	11.60	-1.19%	20,486,400	242,677,136	3.91
2026-09-23	12.00	11.80	12.10	11.73	-2.16%	12,383,500	146,435,440	2.37
2026-09-22	12.00	12.06	12.37	11.90	+1.52%	16,016,700	193,852,032	3.06
2026-09-21	11.71	11.88	11.90	11.69	+1.97%	10,609,300	125,193,240	2.03
2026-09-18	11.47	11.65	11.78	11.47	+2.19%	11,844,300	138,277,776	2.26
2026-09-17	11.63	11.40	11.76	11.32	-2.73%	10,086,500	115,626,600	1.93
2026-09-16	11.55	11.72	11.74	11.43	+1.65%	8,450,800	98,246,168	1.61
2026-09-15	11.77	11.53	11.86	11.50	-1.96%	9,113,300	105,938,576	1.74
2026-09-14	11.86	11.76	11.88	11.64	-0.42%	9,800,200	115,209,440	1.87
2026-09-11	11.89	11.81	11.98	11.62	-1.25%	12,564,400	147,914,624	2.40
2026-09-10	12.02	11.96	12.17	11.90	-1.32%	10,817,700	129,907,840	2.07
2026-09-09	12.08	12.12	12.34	12.05	-0.25%	11,642,000	141,552,752	2.22
2026-09-08	12.02	12.15	12.32	11.89	+1.17%	11,132,200	135,460,800	2.13
2026-09-07	12.16	12.01	12.16	11.97	-0.74%	10,437,300	125,758,096	1.99
2026-09-04	12.20	12.10	12.51	12.02	-0.49%	11,149,700	137,024,704	2.13
2026-09-03	12.40	12.16	12.43	12.10	-1.46%	8,946,900	109,629,520	1.71
2026-09-02	12.45	12.34	12.45	12.26	-1.44%	11,145,200	137,718,560	2.13
2026-09-01	12.45	12.52	12.59	12.32	+0.64%	10,784,600	134,425,872	2.06
2026-08-31	12.20	12.44	12.48	12.16	+0.57%	10,677,500	131,353,952	2.04
2026-08-28	12.29	12.37	12.60	12.26	+0.32%	11,617,600	144,117,376	2.22
2026-08-27	11.99	12.33	12.41	11.89	+3.44%	17,618,000	214,644,432	3.37
2026-08-26	12.29	11.92	12.45	11.77	-5.40%	22,542,400	270,776,384	4.31

需要全历史数据与程序化访问？查看华力创通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300045 获取全部历史日线。