华宇软件
sz300271 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）
5.81
涨跌幅
-1.53%
成交量
10,048,700 股
成交额
58,586,980 元
换手率
1.25%
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 | 5.88 | 5.81 | 5.90 | 5.79 | -1.53% | 10,048,700 | 58,586,980 | 1.25 |
| 2026-10-13 | 5.81 | 5.90 | 5.92 | 5.71 | +0.34% | 16,822,500 | 98,093,328 | 2.09 |
| 2026-10-12 | 5.81 | 5.88 | 5.92 | 5.73 | +0.34% | 15,051,100 | 87,844,808 | 1.87 |
| 2026-10-09 | 5.65 | 5.86 | 5.87 | 5.43 | +4.46% | 21,604,600 | 122,780,840 | 2.69 |
| 2026-10-08 | 5.72 | 5.61 | 5.79 | 5.58 | -2.43% | 10,124,700 | 57,390,748 | 1.26 |
| 2026-09-30 | 5.82 | 5.75 | 5.83 | 5.69 | -1.03% | 11,764,800 | 67,748,144 | 1.46 |
| 2026-09-29 | 5.73 | 5.81 | 5.84 | 5.69 | +1.40% | 12,084,700 | 69,922,776 | 1.50 |
| 2026-09-28 | 5.66 | 5.73 | 5.79 | 5.59 | +0.70% | 14,428,200 | 82,169,600 | 1.79 |
| 2026-09-24 | 5.76 | 5.69 | 5.82 | 5.68 | -2.07% | 11,372,400 | 65,343,868 | 1.41 |
| 2026-09-23 | 5.94 | 5.81 | 5.96 | 5.80 | -2.68% | 17,096,200 | 99,835,600 | 2.13 |
| 2026-09-22 | 6.00 | 5.97 | 6.09 | 5.91 | +0.51% | 28,052,600 | 168,445,008 | 3.49 |
| 2026-09-21 | 5.63 | 5.94 | 6.06 | 5.59 | +6.26% | 35,892,400 | 211,554,736 | 4.46 |
| 2026-09-18 | 5.61 | 5.59 | 5.83 | 5.58 | +0.90% | 15,321,600 | 87,104,656 | 1.91 |
| 2026-09-17 | 5.56 | 5.54 | 5.60 | 5.48 | -0.72% | 7,682,200 | 42,583,368 | 0.96 |
| 2026-09-16 | 5.58 | 5.58 | 5.60 | 5.47 | -0.53% | 12,029,300 | 66,727,512 | 1.50 |
| 2026-09-15 | 5.76 | 5.61 | 5.85 | 5.59 | -1.75% | 14,619,900 | 83,363,040 | 1.82 |
| 2026-09-14 | 5.48 | 5.71 | 5.92 | 5.48 | +3.63% | 21,304,500 | 122,283,480 | 2.65 |
| 2026-09-11 | 5.58 | 5.51 | 5.63 | 5.45 | -2.30% | 9,147,400 | 50,298,644 | 1.14 |
| 2026-09-10 | 5.64 | 5.64 | 5.66 | 5.58 | -0.88% | 6,815,100 | 38,394,812 | 0.85 |
| 2026-09-09 | 5.77 | 5.69 | 5.80 | 5.64 | -2.23% | 12,320,800 | 70,088,024 | 1.53 |
| 2026-09-08 | 5.77 | 5.82 | 5.86 | 5.75 | +0.69% | 8,328,300 | 48,320,964 | 1.04 |
| 2026-09-07 | 5.83 | 5.78 | 5.88 | 5.75 | -1.03% | 9,748,100 | 56,430,644 | 1.21 |
| 2026-09-04 | 5.81 | 5.84 | 5.98 | 5.80 | +1.92% | 16,288,400 | 95,999,664 | 2.03 |
| 2026-09-03 | 5.86 | 5.73 | 5.89 | 5.73 | -1.72% | 9,699,400 | 56,211,476 | 1.21 |
| 2026-09-02 | 5.85 | 5.83 | 5.92 | 5.81 | -1.85% | 10,577,800 | 61,824,204 | 1.32 |
| 2026-09-01 | 5.92 | 5.94 | 5.99 | 5.86 | -0.34% | 17,189,200 | 101,934,224 | 2.14 |
| 2026-08-31 | 5.58 | 5.96 | 5.99 | 5.53 | +4.75% | 32,635,900 | 188,713,568 | 4.06 |
| 2026-08-28 | 5.59 | 5.69 | 5.89 | 5.57 | +2.52% | 25,549,800 | 146,573,408 | 3.18 |
| 2026-08-27 | 5.63 | 5.55 | 5.64 | 5.52 | -0.72% | 10,145,100 | 56,484,672 | 1.26 |
| 2026-08-26 | 5.50 | 5.59 | 5.67 | 5.48 | +1.82% | 14,627,800 | 81,941,120 | 1.82 |
需要全历史数据与程序化访问？
查看 华宇软件 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=sz300271 获取全部历史日线。