华鹏飞
sz300350 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）
4.88
涨跌幅
-0.20%
成交量
16,300,700 股
成交额
79,213,792 元
换手率
3.53%
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 | 4.88 | 4.88 | 4.92 | 4.80 | -0.20% | 16,300,700 | 79,213,792 | 3.53 |
| 2026-10-13 | 4.78 | 4.89 | 4.96 | 4.70 | +2.30% | 19,492,500 | 93,890,360 | 4.22 |
| 2026-10-12 | 4.92 | 4.78 | 4.93 | 4.72 | -2.25% | 17,802,500 | 85,580,008 | 3.85 |
| 2026-10-09 | 4.89 | 4.89 | 4.93 | 4.69 | -0.81% | 27,911,000 | 134,069,320 | 6.04 |
| 2026-10-08 | 4.83 | 4.93 | 5.01 | 4.76 | +2.28% | 29,925,000 | 147,291,984 | 6.48 |
| 2026-09-30 | 4.77 | 4.82 | 4.86 | 4.68 | +1.26% | 30,336,600 | 144,977,392 | 6.57 |
| 2026-09-29 | 4.66 | 4.76 | 4.85 | 4.62 | +1.93% | 37,775,000 | 179,614,640 | 8.18 |
| 2026-09-28 | 4.71 | 4.67 | 4.91 | 4.56 | +1.08% | 39,448,700 | 185,711,216 | 8.54 |
| 2026-09-24 | 4.66 | 4.62 | 4.76 | 4.53 | -0.43% | 26,484,300 | 122,846,000 | 5.73 |
| 2026-09-23 | 4.78 | 4.64 | 4.83 | 4.62 | -1.28% | 43,249,200 | 203,888,592 | 9.36 |
| 2026-09-22 | 4.58 | 4.70 | 4.74 | 4.48 | +2.40% | 29,418,700 | 136,168,160 | 6.37 |
| 2026-09-21 | 4.33 | 4.59 | 4.63 | 4.30 | +6.00% | 20,849,700 | 94,045,504 | 4.51 |
| 2026-09-18 | 4.34 | 4.33 | 4.42 | 4.30 | +0.00% | 13,397,700 | 58,311,100 | 2.90 |
| 2026-09-17 | 4.26 | 4.33 | 4.34 | 4.17 | +1.41% | 10,963,100 | 46,686,916 | 2.37 |
| 2026-09-16 | 4.25 | 4.27 | 4.33 | 4.22 | +0.00% | 7,895,500 | 33,757,072 | 1.71 |
| 2026-09-15 | 4.39 | 4.27 | 4.40 | 4.25 | -2.29% | 9,423,600 | 40,708,448 | 2.04 |
| 2026-09-14 | 4.37 | 4.37 | 4.42 | 4.33 | -0.68% | 7,553,100 | 33,048,480 | 1.64 |
| 2026-09-11 | 4.48 | 4.40 | 4.50 | 4.33 | -2.44% | 10,968,600 | 48,133,968 | 2.38 |
| 2026-09-10 | 4.56 | 4.51 | 4.56 | 4.47 | -0.66% | 8,629,800 | 39,032,356 | 1.87 |
| 2026-09-09 | 4.63 | 4.54 | 4.63 | 4.53 | -1.30% | 9,019,100 | 41,180,168 | 1.95 |
| 2026-09-08 | 4.55 | 4.60 | 4.65 | 4.55 | +1.10% | 11,680,600 | 53,841,844 | 2.53 |
| 2026-09-07 | 4.46 | 4.55 | 4.63 | 4.40 | +2.71% | 17,942,200 | 81,527,680 | 3.88 |
| 2026-09-04 | 4.41 | 4.43 | 4.50 | 4.39 | +0.68% | 9,439,700 | 42,085,576 | 2.04 |
| 2026-09-03 | 4.52 | 4.40 | 4.57 | 4.38 | -2.22% | 9,900,100 | 44,003,732 | 2.14 |
| 2026-09-02 | 4.51 | 4.50 | 4.54 | 4.44 | -0.88% | 9,461,700 | 42,519,384 | 2.05 |
| 2026-09-01 | 4.47 | 4.54 | 4.57 | 4.47 | +0.89% | 12,418,400 | 56,253,128 | 2.69 |
| 2026-08-31 | 4.44 | 4.50 | 4.52 | 4.41 | +1.35% | 11,669,000 | 52,211,128 | 2.53 |
| 2026-08-28 | 4.42 | 4.44 | 4.47 | 4.38 | +0.23% | 10,594,100 | 46,926,128 | 2.29 |
| 2026-08-27 | 4.40 | 4.43 | 4.48 | 4.40 | -0.23% | 8,871,600 | 39,491,280 | 1.92 |
| 2026-08-26 | 4.43 | 4.44 | 4.47 | 4.37 | +0.23% | 9,121,400 | 40,392,436 | 1.98 |
需要全历史数据与程序化访问？
查看 华鹏飞 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=sz300350 获取全部历史日线。