昌红科技

sz300151 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）

17.58

涨跌幅

-2.28%

成交量

7,717,100 股

成交额

136,833,648 元

换手率

2.09%

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	17.88	17.58	18.06	17.51	-2.28%	7,717,100	136,833,648	2.09
2026-10-13	17.63	17.99	18.19	16.57	+0.78%	13,436,600	234,305,760	3.65
2026-10-12	18.65	17.85	19.18	17.82	-4.03%	10,623,000	194,050,672	2.88
2026-10-09	19.09	18.60	19.10	17.65	-2.16%	17,689,800	323,826,112	4.80
2026-10-08	20.30	19.01	20.34	18.75	-4.09%	14,529,800	281,359,264	3.94
2026-09-30	20.44	19.82	20.65	19.71	-2.84%	14,424,700	289,607,712	3.91
2026-09-29	20.26	20.40	21.00	20.25	+2.67%	22,432,900	463,073,856	6.09
2026-09-28	20.70	19.87	21.60	19.66	-3.68%	20,660,800	425,286,336	5.61
2026-09-24	21.05	20.63	21.30	20.63	-2.50%	13,019,500	272,412,032	3.53
2026-09-23	20.97	21.16	21.37	20.52	-0.19%	17,365,500	364,539,008	4.71
2026-09-22	21.28	21.20	21.55	20.51	-1.21%	24,456,800	511,323,680	6.63
2026-09-21	20.73	21.46	21.69	20.52	+3.67%	28,742,000	610,819,584	7.80
2026-09-18	20.45	20.70	20.92	20.07	+2.68%	23,819,100	489,629,440	6.46
2026-09-17	20.55	20.16	20.56	19.61	-2.04%	29,191,600	589,787,904	7.92
2026-09-16	18.87	20.58	20.83	18.61	+9.00%	43,536,600	870,335,808	11.81
2026-09-15	18.30	18.88	19.35	18.06	+1.18%	35,172,800	663,128,256	9.54
2026-09-14	16.18	18.66	18.88	15.87	+15.33%	40,553,700	708,630,208	11.00
2026-09-11	16.00	16.18	16.28	15.66	-1.16%	13,029,500	206,946,720	3.53
2026-09-10	16.96	16.37	16.96	16.24	-3.36%	12,745,000	209,759,648	3.46
2026-09-09	16.26	16.94	17.15	16.21	+4.18%	16,758,100	279,434,144	4.55
2026-09-08	16.17	16.26	16.49	15.90	+0.74%	10,544,000	170,965,504	2.86
2026-09-07	15.69	16.14	16.39	15.56	+3.66%	12,739,200	204,978,448	3.46
2026-09-04	16.07	15.57	16.41	15.46	-2.08%	11,651,100	185,822,928	3.16
2026-09-03	16.08	15.90	16.34	15.68	-0.13%	8,466,900	135,022,160	2.30
2026-09-02	15.98	15.92	16.11	15.62	-1.30%	7,503,400	119,324,872	2.04
2026-09-01	16.77	16.13	16.85	16.11	-3.41%	10,309,800	167,515,856	2.80
2026-08-31	15.81	16.70	16.73	15.61	+3.92%	14,580,600	239,354,112	3.96
2026-08-28	16.48	16.07	16.73	16.03	-2.78%	9,926,800	161,925,712	2.69
2026-08-27	15.98	16.53	16.60	15.95	+3.51%	13,059,200	213,447,760	3.54
2026-08-26	16.18	15.97	16.25	15.50	-1.18%	9,147,600	145,939,920	2.48

需要全历史数据与程序化访问？查看昌红科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300151 获取全部历史日线。