恒华科技
sz300365 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）
4.43
涨跌幅
-2.21%
成交量
7,179,900 股
成交额
32,115,984 元
换手率
1.40%
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 | 4.53 | 4.43 | 4.53 | 4.42 | -2.21% | 7,179,900 | 32,115,984 | 1.40 |
| 2026-10-13 | 4.46 | 4.53 | 4.60 | 4.38 | +0.67% | 12,899,600 | 57,869,732 | 2.52 |
| 2026-10-12 | 4.51 | 4.50 | 4.58 | 4.47 | -0.88% | 9,355,200 | 42,290,552 | 1.83 |
| 2026-10-09 | 4.45 | 4.54 | 4.56 | 4.31 | +1.34% | 13,919,300 | 61,785,352 | 2.72 |
| 2026-10-08 | 4.55 | 4.48 | 4.64 | 4.43 | -1.32% | 8,591,300 | 38,792,864 | 1.68 |
| 2026-09-30 | 4.56 | 4.54 | 4.59 | 4.48 | -0.44% | 7,364,600 | 33,343,608 | 1.44 |
| 2026-09-29 | 4.45 | 4.56 | 4.59 | 4.43 | +2.47% | 9,290,700 | 42,180,340 | 1.82 |
| 2026-09-28 | 4.55 | 4.45 | 4.55 | 4.39 | -1.55% | 9,911,700 | 44,182,896 | 1.94 |
| 2026-09-24 | 4.52 | 4.52 | 4.54 | 4.47 | +0.00% | 7,599,100 | 34,267,132 | 1.49 |
| 2026-09-23 | 4.61 | 4.52 | 4.61 | 4.49 | -2.38% | 9,997,800 | 45,383,720 | 1.95 |
| 2026-09-22 | 4.60 | 4.63 | 4.67 | 4.57 | +0.87% | 8,863,600 | 41,005,176 | 1.73 |
| 2026-09-21 | 4.49 | 4.59 | 4.61 | 4.49 | +2.23% | 13,018,200 | 59,253,936 | 2.54 |
| 2026-09-18 | 4.53 | 4.49 | 4.61 | 4.47 | -0.44% | 11,143,000 | 50,599,368 | 2.18 |
| 2026-09-17 | 4.52 | 4.51 | 4.55 | 4.42 | -0.44% | 8,387,300 | 37,604,696 | 1.64 |
| 2026-09-16 | 4.50 | 4.53 | 4.58 | 4.45 | +0.00% | 9,340,200 | 42,295,628 | 1.83 |
| 2026-09-15 | 4.65 | 4.53 | 4.68 | 4.51 | -2.58% | 9,786,600 | 44,622,688 | 1.91 |
| 2026-09-14 | 4.58 | 4.65 | 4.70 | 4.57 | +1.31% | 9,280,300 | 43,148,488 | 1.81 |
| 2026-09-11 | 4.66 | 4.59 | 4.66 | 4.53 | -1.71% | 9,200,900 | 42,151,412 | 1.80 |
| 2026-09-10 | 4.67 | 4.67 | 4.74 | 4.60 | +0.21% | 8,838,000 | 41,430,624 | 1.73 |
| 2026-09-09 | 4.77 | 4.66 | 4.77 | 4.65 | -2.31% | 10,775,400 | 50,422,840 | 2.11 |
| 2026-09-08 | 4.74 | 4.77 | 4.79 | 4.73 | +0.42% | 6,042,300 | 28,787,516 | 1.18 |
| 2026-09-07 | 4.75 | 4.75 | 4.80 | 4.72 | -0.84% | 7,419,300 | 35,282,664 | 1.45 |
| 2026-09-04 | 4.88 | 4.79 | 4.88 | 4.74 | +0.21% | 10,424,600 | 50,391,580 | 2.04 |
| 2026-09-03 | 4.89 | 4.78 | 4.93 | 4.74 | -1.85% | 9,314,000 | 44,754,988 | 1.82 |
| 2026-09-02 | 4.84 | 4.87 | 4.89 | 4.77 | +0.00% | 8,458,000 | 40,946,128 | 1.65 |
| 2026-09-01 | 4.77 | 4.87 | 4.89 | 4.75 | +1.67% | 10,351,000 | 50,163,836 | 2.02 |
| 2026-08-31 | 4.68 | 4.79 | 4.82 | 4.67 | +0.84% | 7,541,300 | 35,915,240 | 1.47 |
| 2026-08-28 | 4.73 | 4.75 | 4.79 | 4.70 | +0.85% | 7,992,100 | 38,016,056 | 1.56 |
| 2026-08-27 | 4.71 | 4.71 | 4.72 | 4.66 | +0.00% | 8,268,900 | 38,849,828 | 1.62 |
| 2026-08-26 | 4.81 | 4.71 | 4.84 | 4.69 | -1.05% | 7,546,600 | 35,617,780 | 1.47 |
需要全历史数据与程序化访问？
查看 恒华科技 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=sz300365 获取全部历史日线。