华灿光电

sz300323 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）

9.03

涨跌幅

-3.53%

成交量

26,315,200 股

成交额

241,024,192 元

换手率

2.95%

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	9.30	9.03	9.32	9.01	-3.53%	26,315,200	241,024,192	2.95
2026-10-13	9.10	9.36	9.44	8.76	+0.54%	43,843,800	399,488,608	4.92
2026-10-12	9.53	9.31	9.66	9.31	-2.82%	32,227,400	304,320,256	3.62
2026-10-09	9.90	9.58	9.94	9.18	-3.82%	59,525,200	566,367,872	6.68
2026-10-08	10.71	9.96	10.88	9.82	-6.92%	57,108,500	583,580,224	6.41
2026-09-30	11.05	10.70	11.22	10.68	-1.56%	34,303,600	373,779,808	3.85
2026-09-29	10.88	10.87	11.05	10.70	-0.64%	31,715,000	344,988,480	3.56
2026-09-28	11.56	10.94	11.76	10.81	-5.36%	44,264,400	495,268,288	4.97
2026-09-24	11.86	11.56	11.98	11.49	-3.59%	41,625,100	486,475,328	4.67
2026-09-23	11.98	11.99	12.35	11.79	+1.27%	54,518,000	658,219,584	6.12
2026-09-22	12.27	11.84	12.29	11.79	-1.58%	55,745,800	669,693,248	6.26
2026-09-21	11.62	12.03	12.18	11.61	+5.07%	75,955,600	906,776,320	8.52
2026-09-18	11.45	11.45	11.50	11.23	+1.15%	57,536,400	655,071,616	6.46
2026-09-17	11.02	11.32	11.52	10.92	+2.72%	73,989,800	840,300,736	8.30
2026-09-16	10.52	11.02	11.14	10.43	+4.65%	46,854,000	508,099,776	5.26
2026-09-15	10.45	10.53	10.70	10.38	-0.38%	26,929,500	284,009,504	3.02
2026-09-14	10.31	10.57	10.61	10.15	+0.57%	35,028,000	365,838,080	3.93
2026-09-11	10.62	10.51	10.66	10.16	-2.69%	50,360,200	524,306,272	5.65
2026-09-10	10.97	10.80	11.04	10.78	-2.09%	34,872,500	379,011,200	3.91
2026-09-09	11.45	11.03	11.52	10.97	-2.56%	57,422,900	643,657,536	6.44
2026-09-08	11.04	11.32	11.88	10.84	+3.10%	107,617,400	1,243,462,400	12.08
2026-09-07	10.96	10.98	11.14	10.89	+1.76%	46,711,800	514,174,304	5.24
2026-09-04	11.26	10.79	11.52	10.60	-3.83%	51,321,500	567,980,224	5.76
2026-09-03	11.33	11.22	11.56	11.02	+0.27%	43,597,800	490,401,568	4.89
2026-09-02	11.36	11.19	11.38	11.12	-2.70%	43,255,200	485,580,800	4.85
2026-09-01	12.00	11.50	12.03	11.39	-4.49%	52,954,500	612,909,952	5.94
2026-08-31	11.55	12.04	12.08	11.50	+1.95%	52,438,400	619,553,920	5.88
2026-08-28	11.96	11.81	12.33	11.80	-1.83%	58,176,300	699,980,288	6.53
2026-08-27	11.57	12.03	12.21	11.52	+3.00%	80,550,200	954,596,864	9.04
2026-08-26	11.32	11.68	12.06	11.30	+2.82%	89,890,900	1,055,583,040	10.09

需要全历史数据与程序化访问？查看华灿光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300323 获取全部历史日线。