华仁药业
sz300110 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）
3.00
涨跌幅
-4.15%
成交量
68,027,800 股
成交额
206,932,176 元
换手率
5.76%
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 | 3.10 | 3.00 | 3.13 | 2.99 | -4.15% | 68,027,800 | 206,932,176 | 5.76 |
| 2026-10-13 | 3.11 | 3.13 | 3.15 | 2.97 | +1.29% | 91,087,500 | 280,468,032 | 7.71 |
| 2026-10-12 | 3.24 | 3.09 | 3.28 | 3.08 | -6.65% | 132,861,600 | 417,670,720 | 11.25 |
| 2026-10-09 | 3.22 | 3.31 | 3.32 | 3.11 | +5.08% | 180,060,400 | 581,966,400 | 15.24 |
| 2026-10-08 | 3.25 | 3.15 | 3.29 | 3.11 | -0.63% | 122,668,800 | 389,418,432 | 10.38 |
| 2026-09-30 | 3.24 | 3.17 | 3.36 | 3.16 | -1.25% | 170,389,800 | 552,895,424 | 14.42 |
| 2026-09-29 | 3.22 | 3.21 | 3.30 | 3.17 | -2.13% | 110,502,100 | 357,369,536 | 9.35 |
| 2026-09-28 | 3.45 | 3.28 | 3.49 | 3.22 | -4.93% | 143,334,600 | 472,935,360 | 12.13 |
| 2026-09-24 | 3.61 | 3.45 | 3.68 | 3.34 | -5.48% | 237,115,300 | 826,806,336 | 20.07 |
| 2026-09-23 | 3.89 | 3.65 | 3.98 | 3.54 | -7.59% | 309,989,000 | 1,143,568,896 | 26.24 |
| 2026-09-22 | 3.60 | 3.95 | 3.95 | 3.40 | +20.06% | 348,164,800 | 1,285,470,592 | 29.47 |
| 2026-09-21 | 2.74 | 3.29 | 3.29 | 2.74 | +20.07% | 187,708,400 | 601,594,880 | 15.89 |
| 2026-09-18 | 2.74 | 2.74 | 2.80 | 2.72 | +0.37% | 24,505,100 | 67,496,816 | 2.07 |
| 2026-09-17 | 2.68 | 2.73 | 2.74 | 2.66 | +1.49% | 16,266,500 | 44,073,480 | 1.38 |
| 2026-09-16 | 2.66 | 2.69 | 2.72 | 2.65 | +0.37% | 14,339,300 | 38,564,572 | 1.21 |
| 2026-09-15 | 2.78 | 2.68 | 2.79 | 2.67 | -3.94% | 22,001,600 | 59,831,748 | 1.86 |
| 2026-09-14 | 2.74 | 2.79 | 2.82 | 2.73 | +1.82% | 19,309,600 | 53,678,076 | 1.63 |
| 2026-09-11 | 2.80 | 2.74 | 2.80 | 2.72 | -2.84% | 17,497,800 | 48,142,572 | 1.48 |
| 2026-09-10 | 2.85 | 2.82 | 2.85 | 2.79 | -1.40% | 16,668,800 | 46,905,052 | 1.41 |
| 2026-09-09 | 2.90 | 2.86 | 2.90 | 2.84 | -1.72% | 18,809,000 | 53,838,576 | 1.59 |
| 2026-09-08 | 2.83 | 2.91 | 2.92 | 2.82 | +2.46% | 22,171,200 | 63,860,856 | 1.88 |
| 2026-09-07 | 2.82 | 2.84 | 2.86 | 2.80 | +1.07% | 13,830,600 | 39,274,712 | 1.17 |
| 2026-09-04 | 2.82 | 2.81 | 2.87 | 2.80 | -0.35% | 15,856,500 | 44,999,352 | 1.34 |
| 2026-09-03 | 2.89 | 2.82 | 2.91 | 2.81 | -2.08% | 20,964,700 | 59,544,264 | 1.77 |
| 2026-09-02 | 2.93 | 2.88 | 2.96 | 2.86 | -2.37% | 22,357,500 | 64,585,816 | 1.89 |
| 2026-09-01 | 2.90 | 2.95 | 2.96 | 2.88 | +1.72% | 25,138,100 | 73,523,480 | 2.13 |
| 2026-08-31 | 2.93 | 2.90 | 2.94 | 2.86 | -2.03% | 26,934,900 | 77,790,952 | 2.28 |
| 2026-08-28 | 2.91 | 2.96 | 3.00 | 2.87 | +1.37% | 38,129,700 | 112,613,920 | 3.23 |
| 2026-08-27 | 2.88 | 2.92 | 2.94 | 2.86 | +0.69% | 39,759,500 | 115,442,824 | 3.37 |
| 2026-08-26 | 2.88 | 2.90 | 2.94 | 2.85 | +0.35% | 22,614,600 | 65,506,800 | 1.91 |
需要全历史数据与程序化访问？
查看 华仁药业 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=sz300110 获取全部历史日线。