华中数控
sz300161 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）
24.70
涨跌幅
-2.37%
成交量
1,220,400 股
成交额
30,522,778 元
换手率
0.62%
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 | 25.39 | 24.70 | 25.40 | 24.70 | -2.37% | 1,220,400 | 30,522,778 | 0.62 |
| 2026-10-13 | 25.05 | 25.30 | 25.52 | 24.69 | -0.24% | 1,483,300 | 37,234,108 | 0.76 |
| 2026-10-12 | 25.69 | 25.36 | 25.74 | 25.20 | -1.59% | 1,424,700 | 36,237,760 | 0.73 |
| 2026-10-09 | 25.49 | 25.77 | 25.86 | 24.76 | +1.06% | 2,327,700 | 58,644,312 | 1.19 |
| 2026-10-08 | 26.09 | 25.50 | 26.35 | 25.44 | -1.85% | 1,788,600 | 46,185,056 | 0.92 |
| 2026-09-30 | 26.12 | 25.98 | 26.48 | 25.96 | -0.46% | 1,613,500 | 42,148,804 | 0.83 |
| 2026-09-29 | 25.72 | 26.10 | 26.36 | 25.53 | +1.75% | 1,729,000 | 45,048,576 | 0.88 |
| 2026-09-28 | 26.32 | 25.65 | 26.50 | 25.57 | -3.54% | 2,102,200 | 54,304,792 | 1.08 |
| 2026-09-24 | 26.86 | 26.59 | 27.19 | 26.50 | -1.55% | 2,459,200 | 65,932,588 | 1.26 |
| 2026-09-23 | 27.60 | 27.01 | 27.60 | 27.00 | -1.78% | 2,206,200 | 59,880,928 | 1.13 |
| 2026-09-22 | 27.24 | 27.50 | 27.58 | 26.98 | +1.03% | 4,184,200 | 113,949,384 | 2.14 |
| 2026-09-21 | 27.30 | 27.22 | 27.40 | 26.91 | -1.02% | 4,750,100 | 128,950,872 | 2.43 |
| 2026-09-18 | 25.84 | 27.50 | 28.15 | 25.84 | +4.56% | 7,986,400 | 215,651,712 | 4.09 |
| 2026-09-17 | 25.25 | 26.30 | 27.08 | 25.05 | +3.30% | 5,010,900 | 131,190,960 | 2.56 |
| 2026-09-16 | 24.86 | 25.46 | 25.47 | 24.86 | +1.72% | 1,538,000 | 38,850,472 | 0.79 |
| 2026-09-15 | 25.00 | 25.03 | 25.30 | 24.91 | -0.40% | 1,270,500 | 31,886,090 | 0.65 |
| 2026-09-14 | 24.93 | 25.13 | 25.44 | 24.68 | -0.51% | 1,415,500 | 35,514,712 | 0.72 |
| 2026-09-11 | 25.45 | 25.26 | 25.46 | 24.66 | -1.37% | 2,536,300 | 63,550,672 | 1.30 |
| 2026-09-10 | 26.35 | 25.61 | 26.36 | 25.61 | -2.77% | 2,194,700 | 56,602,840 | 1.12 |
| 2026-09-09 | 26.80 | 26.34 | 26.80 | 26.13 | -2.08% | 2,233,300 | 58,981,464 | 1.14 |
| 2026-09-08 | 26.65 | 26.90 | 26.91 | 26.45 | +0.04% | 2,329,600 | 61,964,796 | 1.19 |
| 2026-09-07 | 26.40 | 26.89 | 27.24 | 26.38 | +1.55% | 2,201,600 | 59,055,696 | 1.13 |
| 2026-09-04 | 27.12 | 26.48 | 27.35 | 26.36 | -1.60% | 2,648,700 | 70,985,848 | 1.36 |
| 2026-09-03 | 26.84 | 26.91 | 27.09 | 26.70 | +0.75% | 2,268,200 | 61,101,480 | 1.16 |
| 2026-09-02 | 27.00 | 26.71 | 27.05 | 26.58 | -1.84% | 2,192,400 | 58,702,296 | 1.12 |
| 2026-09-01 | 26.69 | 27.21 | 27.40 | 26.50 | +1.19% | 3,726,700 | 100,651,312 | 1.91 |
| 2026-08-31 | 26.03 | 26.89 | 26.99 | 25.90 | +1.70% | 3,738,800 | 99,848,512 | 1.91 |
| 2026-08-28 | 26.57 | 26.44 | 27.05 | 26.39 | -1.27% | 3,323,600 | 88,600,512 | 1.70 |
| 2026-08-27 | 26.41 | 26.78 | 26.78 | 26.11 | +1.44% | 2,818,800 | 74,877,608 | 1.44 |
| 2026-08-26 | 26.34 | 26.40 | 26.74 | 26.00 | +0.42% | 2,906,400 | 76,675,152 | 1.49 |
需要全历史数据与程序化访问？
查看 华中数控 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=sz300161 获取全部历史日线。