首华燃气

sz300483 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）

24.02

涨跌幅

+3.53%

成交量

14,844,300 股

成交额

354,974,848 元

换手率

3.86%

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	23.24	24.02	24.50	23.21	+3.53%	14,844,300	354,974,848	3.86
2026-10-13	22.79	23.20	23.61	22.45	+1.58%	9,476,800	218,456,016	2.46
2026-10-12	23.84	22.84	24.15	22.80	-5.62%	12,570,900	292,471,136	3.27
2026-10-09	24.50	24.20	24.55	23.52	-1.22%	12,095,800	288,731,584	3.14
2026-10-08	23.48	24.50	24.91	23.13	+7.03%	18,717,700	455,373,376	4.87
2026-09-30	22.62	22.89	23.04	22.44	+0.53%	6,448,900	146,988,624	1.68
2026-09-29	23.14	22.77	23.14	22.21	-0.83%	7,508,400	169,975,280	1.95
2026-09-28	23.47	22.96	23.47	22.35	-0.78%	10,681,500	243,191,168	2.78
2026-09-24	23.55	23.14	23.66	22.70	-1.53%	9,361,000	216,512,624	2.43
2026-09-23	23.65	23.50	23.68	22.79	-1.34%	8,954,500	208,481,808	2.33
2026-09-22	24.01	23.82	24.18	23.23	-1.49%	11,873,100	280,055,104	3.09
2026-09-21	23.44	24.18	24.24	23.40	+2.24%	8,263,400	198,104,976	2.15
2026-09-18	22.92	23.65	23.69	22.92	+2.38%	8,257,700	193,685,584	2.15
2026-09-17	23.21	23.10	23.73	22.86	-2.98%	12,499,500	289,893,280	3.25
2026-09-16	24.01	23.81	24.78	23.72	+0.13%	10,037,800	243,062,704	2.61
2026-09-15	23.87	23.78	24.09	23.50	-0.46%	8,972,200	213,241,424	2.33
2026-09-14	24.45	23.89	25.17	23.84	-2.25%	12,077,200	292,449,536	3.14
2026-09-11	26.24	24.44	26.73	24.29	-4.46%	19,194,800	477,980,256	4.99
2026-09-10	26.00	25.58	27.25	25.52	+1.19%	22,256,600	587,227,840	5.79
2026-09-09	25.01	25.28	25.56	24.84	+0.52%	9,628,100	242,637,456	2.50
2026-09-08	25.06	25.15	25.39	24.77	-0.51%	10,668,100	266,638,304	2.77
2026-09-07	25.67	25.28	25.85	24.62	-1.17%	12,811,900	322,352,768	3.33
2026-09-04	25.83	25.58	26.90	25.40	-0.08%	13,601,700	353,592,704	3.54
2026-09-03	24.27	25.60	25.91	24.01	+5.35%	21,436,000	540,901,248	5.57
2026-09-02	24.99	24.30	25.68	24.23	-1.90%	20,588,100	513,770,240	5.35
2026-09-01	24.40	24.77	26.16	24.40	+1.89%	17,022,900	430,198,304	4.42
2026-08-31	25.50	24.31	25.50	24.22	-4.40%	12,046,200	297,087,584	3.13
2026-08-28	25.64	25.43	25.83	25.05	-0.59%	9,143,100	232,088,736	2.38
2026-08-27	24.85	25.58	25.65	24.59	+3.56%	12,413,800	313,075,552	3.23
2026-08-26	23.78	24.70	24.98	23.26	+2.83%	14,751,800	356,126,016	3.83

需要全历史数据与程序化访问？查看首华燃气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300483 获取全部历史日线。