炬华科技

sz300360 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）

10.88

涨跌幅

-1.36%

成交量

3,209,200 股

成交额

35,066,672 元

换手率

0.64%

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	11.03	10.88	11.05	10.82	-1.36%	3,209,200	35,066,672	0.64
2026-10-13	11.20	11.03	11.22	10.97	-2.04%	5,569,900	61,702,336	1.11
2026-10-12	11.23	11.26	11.37	11.17	+0.54%	3,650,400	41,126,316	0.73
2026-10-09	11.13	11.20	11.24	11.03	+0.63%	4,118,100	45,929,564	0.82
2026-10-08	11.10	11.13	11.29	11.05	+0.82%	2,917,500	32,579,106	0.58
2026-09-30	11.00	11.04	11.13	10.92	+1.28%	3,089,000	34,072,400	0.62
2026-09-29	10.84	10.90	10.98	10.83	+0.28%	1,992,300	21,768,008	0.40
2026-09-28	11.09	10.87	11.16	10.81	-2.25%	4,004,500	43,704,980	0.80
2026-09-24	11.20	11.12	11.28	11.11	-0.80%	2,942,500	32,887,072	0.59
2026-09-23	11.27	11.21	11.30	11.18	-0.27%	3,165,900	35,558,304	0.63
2026-09-22	11.20	11.24	11.29	11.15	+0.81%	3,946,000	44,376,776	0.79
2026-09-21	11.07	11.15	11.18	11.05	+0.72%	3,878,800	43,226,048	0.78
2026-09-18	11.08	11.07	11.22	11.07	-0.09%	3,841,000	42,750,988	0.77
2026-09-17	11.26	11.08	11.28	11.03	+0.18%	3,780,300	42,016,308	0.76
2026-09-16	11.07	11.06	11.13	10.92	-0.09%	3,638,500	40,148,756	0.73
2026-09-15	11.21	11.07	11.21	11.05	-1.25%	2,455,300	27,260,846	0.49
2026-09-14	11.11	11.21	11.27	11.09	+0.45%	3,561,400	39,822,980	0.71
2026-09-11	11.33	11.16	11.35	11.13	-1.67%	4,377,200	49,003,412	0.87
2026-09-10	11.41	11.35	11.45	11.30	-0.96%	2,748,900	31,241,840	0.55
2026-09-09	11.47	11.46	11.52	11.40	-0.09%	2,795,000	32,026,082	0.56
2026-09-08	11.41	11.47	11.52	11.32	+0.70%	3,919,600	44,925,172	0.78
2026-09-07	11.48	11.39	11.52	11.38	-0.61%	3,981,500	45,476,160	0.80
2026-09-04	11.46	11.46	11.67	11.44	+0.17%	5,345,000	61,939,956	1.07
2026-09-03	11.60	11.44	11.65	11.40	-1.04%	3,873,200	44,561,392	0.77
2026-09-02	11.65	11.56	11.65	11.45	-0.94%	4,197,100	48,371,868	0.84
2026-09-01	11.51	11.67	11.71	11.51	+0.78%	4,948,300	57,677,188	0.99
2026-08-31	11.50	11.58	11.61	11.40	+0.00%	4,508,500	51,993,616	0.90
2026-08-28	11.52	11.58	11.59	11.44	+0.52%	3,314,600	38,258,664	0.66
2026-08-27	11.63	11.52	11.63	11.38	-1.45%	5,669,000	65,114,120	1.13
2026-08-26	11.50	11.69	11.77	11.24	-0.34%	5,978,700	69,281,352	1.20

需要全历史数据与程序化访问？查看炬华科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300360 获取全部历史日线。