华昌达
sz300278 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）
3.33
涨跌幅
-3.48%
成交量
13,452,800 股
成交额
45,484,996 元
换手率
0.95%
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 | 3.49 | 3.33 | 3.49 | 3.32 | -3.48% | 13,452,800 | 45,484,996 | 0.95 |
| 2026-10-13 | 3.42 | 3.45 | 3.48 | 3.35 | +0.00% | 14,093,800 | 48,152,576 | 1.00 |
| 2026-10-12 | 3.44 | 3.45 | 3.50 | 3.41 | -0.29% | 15,001,700 | 51,949,920 | 1.06 |
| 2026-10-09 | 3.39 | 3.46 | 3.46 | 3.29 | +1.47% | 19,255,200 | 64,937,840 | 1.37 |
| 2026-10-08 | 3.51 | 3.41 | 3.55 | 3.38 | -2.85% | 15,038,000 | 51,881,152 | 1.07 |
| 2026-09-30 | 3.56 | 3.51 | 3.57 | 3.49 | -0.85% | 10,834,700 | 38,103,400 | 0.77 |
| 2026-09-29 | 3.50 | 3.54 | 3.57 | 3.44 | +1.14% | 11,514,300 | 40,609,236 | 0.82 |
| 2026-09-28 | 3.60 | 3.50 | 3.60 | 3.45 | -2.23% | 13,482,500 | 47,301,836 | 0.96 |
| 2026-09-24 | 3.59 | 3.58 | 3.64 | 3.56 | -0.28% | 11,826,700 | 42,498,932 | 0.84 |
| 2026-09-23 | 3.63 | 3.59 | 3.67 | 3.58 | -1.10% | 10,649,000 | 38,500,280 | 0.76 |
| 2026-09-22 | 3.67 | 3.63 | 3.70 | 3.60 | -1.36% | 19,821,600 | 72,388,360 | 1.41 |
| 2026-09-21 | 3.54 | 3.68 | 3.71 | 3.52 | +4.55% | 29,640,700 | 107,812,776 | 2.10 |
| 2026-09-18 | 3.46 | 3.52 | 3.57 | 3.45 | +2.03% | 20,467,700 | 71,844,736 | 1.45 |
| 2026-09-17 | 3.42 | 3.45 | 3.47 | 3.39 | +0.00% | 10,568,900 | 36,338,220 | 0.75 |
| 2026-09-16 | 3.41 | 3.45 | 3.47 | 3.38 | +1.17% | 9,950,900 | 34,124,560 | 0.71 |
| 2026-09-15 | 3.50 | 3.41 | 3.52 | 3.41 | -3.12% | 10,621,600 | 36,719,556 | 0.75 |
| 2026-09-14 | 3.50 | 3.52 | 3.54 | 3.45 | +0.57% | 8,724,400 | 30,596,638 | 0.62 |
| 2026-09-11 | 3.56 | 3.50 | 3.57 | 3.46 | -2.23% | 14,203,500 | 49,669,528 | 1.01 |
| 2026-09-10 | 3.61 | 3.58 | 3.65 | 3.55 | -1.65% | 13,645,000 | 48,985,664 | 0.97 |
| 2026-09-09 | 3.68 | 3.64 | 3.69 | 3.61 | -1.36% | 11,683,100 | 42,533,252 | 0.83 |
| 2026-09-08 | 3.61 | 3.69 | 3.70 | 3.60 | +1.65% | 12,953,000 | 47,460,104 | 0.92 |
| 2026-09-07 | 3.59 | 3.63 | 3.66 | 3.58 | +1.11% | 12,974,200 | 47,097,928 | 0.92 |
| 2026-09-04 | 3.65 | 3.59 | 3.70 | 3.56 | -1.10% | 17,395,000 | 63,397,360 | 1.23 |
| 2026-09-03 | 3.70 | 3.63 | 3.75 | 3.59 | -1.63% | 17,417,200 | 63,555,904 | 1.24 |
| 2026-09-02 | 3.74 | 3.69 | 3.75 | 3.66 | -2.12% | 14,725,800 | 54,460,796 | 1.04 |
| 2026-09-01 | 3.75 | 3.77 | 3.83 | 3.72 | +0.53% | 21,326,300 | 80,453,472 | 1.51 |
| 2026-08-31 | 3.71 | 3.75 | 3.78 | 3.68 | -0.27% | 16,683,800 | 62,305,448 | 1.18 |
| 2026-08-28 | 3.82 | 3.76 | 3.83 | 3.66 | -2.59% | 25,884,000 | 96,961,352 | 1.84 |
| 2026-08-27 | 3.81 | 3.86 | 3.88 | 3.80 | +1.31% | 14,016,100 | 53,950,572 | 0.99 |
| 2026-08-26 | 3.81 | 3.81 | 3.86 | 3.77 | -0.26% | 11,606,700 | 44,278,940 | 0.82 |
需要全历史数据与程序化访问？
查看 华昌达 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=sz300278 获取全部历史日线。