华智数媒
sz300426 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）
8.28
涨跌幅
-4.17%
成交量
57,218,600 股
成交额
464,722,784 元
换手率
14.30%
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 | 8.14 | 8.28 | 8.62 | 7.79 | -4.17% | 57,218,600 | 464,722,784 | 14.30 |
| 2026-10-13 | 8.15 | 8.64 | 9.20 | 8.09 | +6.93% | 63,984,100 | 549,277,120 | 16.00 |
| 2026-10-12 | 7.91 | 8.08 | 8.38 | 7.58 | -1.46% | 41,388,900 | 329,929,792 | 10.35 |
| 2026-10-09 | 7.86 | 8.20 | 8.22 | 7.34 | +5.26% | 39,456,600 | 305,465,088 | 9.86 |
| 2026-10-08 | 7.73 | 7.79 | 8.07 | 7.38 | +2.91% | 35,666,000 | 276,424,128 | 8.92 |
| 2026-09-30 | 7.61 | 7.57 | 7.68 | 7.40 | -0.39% | 19,357,600 | 146,373,728 | 4.84 |
| 2026-09-29 | 7.46 | 7.60 | 7.77 | 7.41 | +0.66% | 27,496,500 | 208,839,200 | 6.87 |
| 2026-09-28 | 8.11 | 7.55 | 8.18 | 7.47 | -3.82% | 20,753,400 | 158,841,488 | 5.19 |
| 2026-09-24 | 8.02 | 7.85 | 8.17 | 7.81 | -2.97% | 19,381,700 | 153,633,568 | 4.85 |
| 2026-09-23 | 8.40 | 8.09 | 8.44 | 8.05 | -4.26% | 31,083,400 | 253,736,544 | 7.77 |
| 2026-09-22 | 8.60 | 8.45 | 8.68 | 8.25 | +1.20% | 52,978,500 | 446,981,760 | 13.24 |
| 2026-09-21 | 7.45 | 8.35 | 8.80 | 7.19 | +13.92% | 67,615,800 | 564,065,408 | 16.90 |
| 2026-09-18 | 7.23 | 7.33 | 7.61 | 7.13 | +1.52% | 12,442,800 | 91,354,056 | 3.11 |
| 2026-09-17 | 7.09 | 7.22 | 7.27 | 6.96 | +1.83% | 11,627,800 | 83,264,872 | 2.91 |
| 2026-09-16 | 6.92 | 7.09 | 7.18 | 6.81 | +2.16% | 10,392,700 | 72,911,504 | 2.60 |
| 2026-09-15 | 7.21 | 6.94 | 7.32 | 6.91 | -3.61% | 10,573,900 | 74,382,816 | 2.64 |
| 2026-09-14 | 7.28 | 7.20 | 7.41 | 7.11 | -2.17% | 11,522,300 | 83,175,592 | 2.88 |
| 2026-09-11 | 7.32 | 7.36 | 7.49 | 7.15 | -1.34% | 19,441,500 | 142,515,408 | 4.86 |
| 2026-09-10 | 7.73 | 7.46 | 7.79 | 7.41 | -3.49% | 25,565,700 | 193,678,400 | 6.39 |
| 2026-09-09 | 7.16 | 7.73 | 7.75 | 6.96 | +6.04% | 38,359,100 | 282,079,360 | 9.59 |
| 2026-09-08 | 7.15 | 7.29 | 7.36 | 7.07 | +1.67% | 19,408,600 | 140,683,648 | 4.85 |
| 2026-09-07 | 7.12 | 7.17 | 7.23 | 7.03 | +0.14% | 17,753,400 | 126,195,392 | 4.44 |
| 2026-09-04 | 7.10 | 7.16 | 7.50 | 7.04 | +1.70% | 24,958,600 | 180,679,424 | 6.24 |
| 2026-09-03 | 7.38 | 7.04 | 7.59 | 7.00 | -4.09% | 27,789,700 | 201,735,120 | 6.95 |
| 2026-09-02 | 7.71 | 7.34 | 7.83 | 7.26 | -4.80% | 36,154,800 | 267,982,672 | 9.04 |
| 2026-09-01 | 7.05 | 7.71 | 7.84 | 6.95 | +8.90% | 58,330,600 | 428,363,008 | 14.58 |
| 2026-08-31 | 6.27 | 7.08 | 7.17 | 6.24 | +12.74% | 48,052,000 | 325,408,832 | 12.01 |
| 2026-08-28 | 6.29 | 6.28 | 6.35 | 6.26 | +0.00% | 10,698,800 | 67,380,144 | 2.67 |
| 2026-08-27 | 6.37 | 6.28 | 6.37 | 6.24 | -1.57% | 12,399,900 | 77,940,944 | 3.10 |
| 2026-08-26 | 6.30 | 6.38 | 6.45 | 6.29 | +0.31% | 13,856,600 | 88,017,416 | 3.46 |
需要全历史数据与程序化访问？
查看 华智数媒 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=sz300426 获取全部历史日线。