华民股份
sz300345 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）
6.15
涨跌幅
-2.69%
成交量
14,048,600 股
成交额
87,026,024 元
换手率
2.91%
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 | 6.25 | 6.15 | 6.31 | 6.12 | -2.69% | 14,048,600 | 87,026,024 | 2.91 |
| 2026-10-13 | 6.01 | 6.32 | 6.37 | 5.81 | +3.27% | 23,807,300 | 145,063,600 | 4.94 |
| 2026-10-12 | 6.26 | 6.12 | 6.29 | 6.04 | -3.47% | 20,315,900 | 125,090,968 | 4.21 |
| 2026-10-09 | 6.26 | 6.34 | 6.40 | 5.96 | +0.48% | 29,632,900 | 182,796,560 | 6.15 |
| 2026-10-08 | 6.53 | 6.31 | 6.78 | 6.21 | -1.41% | 28,813,300 | 187,038,288 | 5.98 |
| 2026-09-30 | 6.68 | 6.40 | 6.78 | 6.40 | -0.16% | 27,266,300 | 179,127,856 | 5.66 |
| 2026-09-29 | 6.60 | 6.41 | 6.65 | 6.40 | -3.46% | 21,737,700 | 141,249,280 | 4.51 |
| 2026-09-28 | 7.10 | 6.64 | 7.15 | 6.54 | -7.13% | 32,551,100 | 218,854,752 | 6.75 |
| 2026-09-24 | 7.70 | 7.15 | 7.72 | 7.09 | -7.02% | 32,877,600 | 241,299,856 | 6.82 |
| 2026-09-23 | 7.76 | 7.69 | 7.89 | 7.63 | -1.54% | 27,791,100 | 214,713,952 | 5.77 |
| 2026-09-22 | 7.83 | 7.81 | 7.94 | 7.68 | +0.51% | 40,364,900 | 314,332,192 | 8.37 |
| 2026-09-21 | 7.90 | 7.77 | 8.15 | 7.71 | -1.15% | 51,509,900 | 406,324,416 | 10.69 |
| 2026-09-18 | 7.88 | 7.86 | 8.11 | 7.60 | -0.38% | 67,585,500 | 526,863,520 | 14.02 |
| 2026-09-17 | 7.18 | 7.89 | 8.15 | 7.17 | +9.43% | 88,080,900 | 685,525,696 | 18.27 |
| 2026-09-16 | 7.03 | 7.21 | 7.57 | 6.89 | +2.12% | 46,442,300 | 336,875,904 | 9.63 |
| 2026-09-15 | 7.25 | 7.06 | 7.26 | 6.98 | -2.89% | 25,882,000 | 182,890,240 | 5.37 |
| 2026-09-14 | 7.00 | 7.27 | 7.51 | 6.90 | +3.41% | 35,701,500 | 256,650,176 | 7.41 |
| 2026-09-11 | 7.16 | 7.03 | 7.19 | 6.83 | -2.77% | 24,349,300 | 169,728,960 | 5.05 |
| 2026-09-10 | 7.31 | 7.23 | 7.37 | 7.13 | -1.77% | 22,797,600 | 165,393,600 | 4.73 |
| 2026-09-09 | 7.60 | 7.36 | 7.69 | 7.31 | -3.66% | 25,887,700 | 192,403,344 | 5.37 |
| 2026-09-08 | 7.71 | 7.64 | 7.80 | 7.50 | -0.52% | 29,256,900 | 223,878,432 | 6.07 |
| 2026-09-07 | 7.56 | 7.68 | 7.70 | 7.46 | +2.95% | 25,350,100 | 192,329,424 | 5.26 |
| 2026-09-04 | 7.69 | 7.46 | 7.74 | 7.41 | -2.61% | 25,762,000 | 195,223,552 | 5.34 |
| 2026-09-03 | 7.83 | 7.66 | 7.97 | 7.52 | +0.39% | 37,787,600 | 291,157,120 | 7.84 |
| 2026-09-02 | 7.84 | 7.63 | 7.89 | 7.60 | -3.66% | 38,594,100 | 297,749,792 | 8.01 |
| 2026-09-01 | 8.03 | 7.92 | 8.18 | 7.85 | -2.22% | 36,531,600 | 291,942,880 | 7.58 |
| 2026-08-31 | 8.04 | 8.10 | 8.22 | 7.95 | -0.86% | 44,223,600 | 357,304,224 | 9.17 |
| 2026-08-28 | 8.22 | 8.17 | 8.60 | 8.11 | -0.61% | 71,428,200 | 597,131,904 | 14.82 |
| 2026-08-27 | 8.58 | 8.22 | 8.77 | 7.99 | -5.52% | 92,827,400 | 762,669,888 | 19.26 |
| 2026-08-26 | 9.65 | 8.70 | 9.88 | 8.69 | -9.84% | 88,331,700 | 808,213,120 | 18.32 |
需要全历史数据与程序化访问？
查看 华民股份 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=sz300345 获取全部历史日线。