隆华科技

sz300263 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）

8.59

涨跌幅

-3.05%

成交量

20,228,300 股

成交额

176,379,760 元

换手率

2.10%

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	8.79	8.59	8.89	8.58	-3.05%	20,228,300	176,379,760	2.10
2026-10-13	8.72	8.86	8.95	8.45	-0.34%	28,713,300	249,600,032	2.98
2026-10-12	9.10	8.89	9.25	8.89	-2.95%	22,387,400	201,910,144	2.33
2026-10-09	9.37	9.16	9.40	8.70	-2.86%	40,792,800	367,659,232	4.24
2026-10-08	9.88	9.43	9.96	9.36	-3.68%	25,104,500	242,263,312	2.61
2026-09-30	10.12	9.79	10.16	9.72	-2.49%	25,460,900	251,850,064	2.65
2026-09-29	10.13	10.04	10.20	9.99	-0.99%	23,696,100	238,842,592	2.46
2026-09-28	10.70	10.14	10.75	10.05	-4.70%	34,798,600	357,856,096	3.62
2026-09-24	10.88	10.64	11.11	10.61	-2.30%	35,246,600	381,124,736	3.66
2026-09-23	10.58	10.89	11.05	10.52	+2.64%	54,339,200	590,174,464	5.65
2026-09-22	10.62	10.61	10.73	10.49	+1.53%	38,538,100	409,152,064	4.01
2026-09-21	10.35	10.45	10.66	10.29	+1.95%	36,565,600	383,564,640	3.80
2026-09-18	10.34	10.25	10.37	10.12	+1.28%	29,497,300	302,035,712	3.02
2026-09-17	10.12	10.12	10.40	10.08	-0.49%	30,952,700	315,699,328	3.17
2026-09-16	9.97	10.17	10.25	9.89	+2.01%	28,813,400	291,153,632	2.95
2026-09-15	9.68	9.97	10.14	9.61	+2.47%	37,492,300	372,326,208	3.84
2026-09-14	9.42	9.73	9.77	9.32	+2.10%	23,922,000	229,788,160	2.45
2026-09-11	9.63	9.53	9.65	9.27	-2.26%	36,001,000	340,477,600	3.69
2026-09-10	9.80	9.75	9.94	9.65	-1.42%	24,164,900	236,781,168	2.48
2026-09-09	9.89	9.89	10.10	9.84	+0.30%	29,574,000	294,707,712	3.03
2026-09-08	9.97	9.86	10.07	9.81	-1.10%	28,648,900	284,287,840	2.94
2026-09-07	9.87	9.97	10.08	9.78	+1.73%	26,301,900	262,060,608	2.70
2026-09-04	10.17	9.80	10.29	9.72	-2.87%	40,895,300	408,493,632	4.19
2026-09-03	10.18	10.09	10.24	9.95	+0.00%	31,071,300	312,991,040	3.19
2026-09-02	10.10	10.09	10.22	9.97	-1.27%	29,406,300	296,757,248	3.01
2026-09-01	10.65	10.22	10.70	10.19	-4.40%	49,957,500	516,204,480	5.12
2026-08-31	10.38	10.69	10.74	10.38	+0.66%	41,010,100	435,248,352	4.20
2026-08-28	10.67	10.62	10.99	10.59	+0.38%	53,942,200	581,380,160	5.53
2026-08-27	10.18	10.58	10.58	10.08	+3.42%	46,826,000	488,003,264	4.80
2026-08-26	10.13	10.23	10.36	9.89	+2.81%	46,628,800	474,143,136	4.78

需要全历史数据与程序化访问？查看隆华科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300263 获取全部历史日线。