华峰超纤
sz300180 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）
4.30
涨跌幅
-1.83%
成交量
19,117,700 股
成交额
82,713,864 元
换手率
1.11%
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 | 4.39 | 4.30 | 4.40 | 4.28 | -1.83% | 19,117,700 | 82,713,864 | 1.11 |
| 2026-10-13 | 4.34 | 4.38 | 4.44 | 4.28 | +0.00% | 29,954,000 | 130,757,760 | 1.74 |
| 2026-10-12 | 4.35 | 4.38 | 4.40 | 4.31 | +0.23% | 20,925,300 | 91,207,688 | 1.22 |
| 2026-10-09 | 4.29 | 4.37 | 4.40 | 4.21 | +1.63% | 26,979,100 | 116,039,792 | 1.57 |
| 2026-10-08 | 4.35 | 4.30 | 4.39 | 4.24 | -0.69% | 18,363,800 | 79,074,632 | 1.07 |
| 2026-09-30 | 4.35 | 4.33 | 4.36 | 4.28 | +0.00% | 16,892,000 | 72,923,752 | 0.98 |
| 2026-09-29 | 4.28 | 4.33 | 4.37 | 4.26 | +1.17% | 21,264,800 | 91,930,416 | 1.24 |
| 2026-09-28 | 4.33 | 4.28 | 4.36 | 4.21 | -1.38% | 20,447,400 | 87,191,768 | 1.19 |
| 2026-09-24 | 4.37 | 4.34 | 4.42 | 4.32 | -1.59% | 18,777,300 | 81,901,568 | 1.09 |
| 2026-09-23 | 4.55 | 4.41 | 4.55 | 4.40 | -3.50% | 28,292,900 | 125,728,128 | 1.65 |
| 2026-09-22 | 4.78 | 4.57 | 4.85 | 4.55 | -1.93% | 46,340,600 | 214,987,264 | 2.70 |
| 2026-09-21 | 4.45 | 4.66 | 4.68 | 4.41 | +5.19% | 57,644,000 | 263,514,640 | 3.36 |
| 2026-09-18 | 4.38 | 4.43 | 4.47 | 4.38 | +1.61% | 26,594,800 | 117,361,304 | 1.55 |
| 2026-09-17 | 4.34 | 4.36 | 4.37 | 4.28 | +0.00% | 19,876,700 | 86,113,408 | 1.16 |
| 2026-09-16 | 4.32 | 4.36 | 4.40 | 4.28 | +0.23% | 22,495,600 | 97,689,040 | 1.31 |
| 2026-09-15 | 4.44 | 4.35 | 4.48 | 4.33 | -2.25% | 21,435,500 | 94,079,408 | 1.25 |
| 2026-09-14 | 4.43 | 4.45 | 4.49 | 4.39 | +0.23% | 22,568,500 | 100,169,392 | 1.31 |
| 2026-09-11 | 4.53 | 4.44 | 4.55 | 4.36 | -3.06% | 37,419,300 | 165,308,752 | 2.18 |
| 2026-09-10 | 4.64 | 4.58 | 4.64 | 4.56 | -1.93% | 28,296,500 | 130,011,600 | 1.65 |
| 2026-09-09 | 4.76 | 4.67 | 4.79 | 4.62 | -1.68% | 37,326,600 | 174,403,312 | 2.17 |
| 2026-09-08 | 4.69 | 4.75 | 4.82 | 4.62 | +1.50% | 50,365,900 | 238,797,200 | 2.93 |
| 2026-09-07 | 4.79 | 4.68 | 4.86 | 4.67 | -3.90% | 62,732,400 | 296,159,744 | 3.65 |
| 2026-09-04 | 4.86 | 4.87 | 5.20 | 4.83 | +3.18% | 105,029,400 | 526,850,752 | 6.11 |
| 2026-09-03 | 4.83 | 4.72 | 4.87 | 4.71 | -2.07% | 36,504,000 | 173,803,712 | 2.12 |
| 2026-09-02 | 4.87 | 4.82 | 4.88 | 4.73 | -1.83% | 52,051,800 | 249,572,752 | 3.03 |
| 2026-09-01 | 4.70 | 4.91 | 4.95 | 4.69 | +4.91% | 70,289,400 | 342,968,576 | 4.09 |
| 2026-08-31 | 4.71 | 4.68 | 4.77 | 4.59 | -2.09% | 49,660,800 | 231,193,104 | 2.89 |
| 2026-08-28 | 4.85 | 4.78 | 4.89 | 4.77 | -1.65% | 56,392,700 | 270,890,368 | 3.28 |
| 2026-08-27 | 4.76 | 4.86 | 4.91 | 4.76 | +0.41% | 88,717,500 | 429,373,024 | 5.16 |
| 2026-08-26 | 4.75 | 4.84 | 4.91 | 4.68 | -1.43% | 102,300,700 | 489,829,568 | 5.95 |
需要全历史数据与程序化访问？
查看 华峰超纤 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=sz300180 获取全部历史日线。