华策影视
sz300133 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）
9.42
涨跌幅
+2.06%
成交量
165,534,800 股
成交额
1,557,479,552 元
换手率
9.95%
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 | 9.03 | 9.42 | 9.71 | 9.00 | +2.06% | 165,534,800 | 1,557,479,552 | 9.95 |
| 2026-10-13 | 8.70 | 9.23 | 9.39 | 8.70 | +1.65% | 167,977,000 | 1,517,406,336 | 10.09 |
| 2026-10-12 | 8.85 | 9.08 | 9.08 | 8.36 | +8.35% | 257,030,900 | 2,274,011,392 | 15.45 |
| 2026-10-09 | 7.54 | 8.38 | 8.56 | 7.50 | +10.85% | 185,722,100 | 1,502,148,352 | 11.16 |
| 2026-10-08 | 7.66 | 7.56 | 7.68 | 7.52 | -1.82% | 73,016,300 | 555,107,520 | 4.39 |
| 2026-09-30 | 7.62 | 7.70 | 7.80 | 7.52 | +0.26% | 83,571,700 | 640,996,224 | 5.02 |
| 2026-09-29 | 7.34 | 7.68 | 7.70 | 7.33 | +4.35% | 97,001,400 | 736,444,352 | 5.83 |
| 2026-09-28 | 7.52 | 7.36 | 7.61 | 7.22 | -1.47% | 51,659,800 | 379,529,344 | 3.10 |
| 2026-09-24 | 7.41 | 7.47 | 7.57 | 7.40 | +0.00% | 55,634,600 | 416,825,888 | 3.34 |
| 2026-09-23 | 7.48 | 7.47 | 7.51 | 7.35 | -1.06% | 50,006,000 | 371,540,736 | 3.01 |
| 2026-09-22 | 7.41 | 7.55 | 7.63 | 7.41 | +1.89% | 78,307,300 | 589,961,536 | 4.71 |
| 2026-09-21 | 7.21 | 7.41 | 7.51 | 7.17 | +3.35% | 77,319,100 | 568,385,792 | 4.65 |
| 2026-09-18 | 7.11 | 7.17 | 7.23 | 7.09 | +0.70% | 43,875,200 | 314,501,600 | 2.64 |
| 2026-09-17 | 7.02 | 7.12 | 7.15 | 7.01 | +0.99% | 44,432,000 | 315,853,984 | 2.67 |
| 2026-09-16 | 6.94 | 7.05 | 7.10 | 6.89 | +0.86% | 36,318,200 | 254,685,776 | 2.18 |
| 2026-09-15 | 7.23 | 6.99 | 7.29 | 6.97 | -3.32% | 53,782,900 | 381,165,312 | 3.23 |
| 2026-09-14 | 7.22 | 7.23 | 7.31 | 7.16 | -1.09% | 41,750,100 | 301,519,456 | 2.51 |
| 2026-09-11 | 7.34 | 7.31 | 7.39 | 7.19 | -1.35% | 58,072,600 | 422,583,872 | 3.49 |
| 2026-09-10 | 7.44 | 7.41 | 7.52 | 7.35 | -1.59% | 40,709,400 | 302,473,248 | 2.45 |
| 2026-09-09 | 7.65 | 7.53 | 7.70 | 7.46 | -2.59% | 65,302,100 | 491,394,048 | 3.92 |
| 2026-09-08 | 7.70 | 7.73 | 7.87 | 7.59 | +0.39% | 81,760,900 | 633,971,904 | 4.91 |
| 2026-09-07 | 7.72 | 7.70 | 7.80 | 7.58 | +0.39% | 90,886,400 | 696,534,848 | 5.46 |
| 2026-09-04 | 7.49 | 7.67 | 7.92 | 7.43 | +3.65% | 143,641,400 | 1,109,260,672 | 8.63 |
| 2026-09-03 | 7.58 | 7.40 | 7.91 | 7.38 | -1.60% | 125,794,600 | 959,685,504 | 7.56 |
| 2026-09-02 | 7.81 | 7.52 | 7.87 | 7.51 | -2.97% | 100,903,200 | 768,454,016 | 6.06 |
| 2026-09-01 | 7.70 | 7.75 | 7.94 | 7.63 | -3.12% | 184,340,400 | 1,436,828,288 | 11.08 |
| 2026-08-31 | 6.95 | 8.00 | 8.18 | 6.92 | +15.77% | 250,174,500 | 1,908,008,960 | 15.03 |
| 2026-08-28 | 6.94 | 6.91 | 7.06 | 6.91 | -0.29% | 45,767,200 | 318,889,568 | 2.75 |
| 2026-08-27 | 6.90 | 6.93 | 6.94 | 6.83 | +0.14% | 37,452,900 | 258,163,280 | 2.25 |
| 2026-08-26 | 6.87 | 6.92 | 7.05 | 6.81 | +0.14% | 44,803,800 | 310,046,112 | 2.69 |
需要全历史数据与程序化访问？
查看 华策影视 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=sz300133 获取全部历史日线。