蓝海华腾
sz300484 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）
12.61
涨跌幅
-4.18%
成交量
3,762,800 股
成交额
48,139,028 元
换手率
2.19%
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 | 13.04 | 12.61 | 13.29 | 12.58 | -4.18% | 3,762,800 | 48,139,028 | 2.19 |
| 2026-10-13 | 13.12 | 13.16 | 13.24 | 12.70 | -0.75% | 4,678,700 | 60,661,212 | 2.72 |
| 2026-10-12 | 12.85 | 13.26 | 13.39 | 12.84 | +2.55% | 4,911,100 | 64,961,532 | 2.86 |
| 2026-10-09 | 12.68 | 12.93 | 12.94 | 12.35 | +1.09% | 2,847,000 | 36,021,016 | 1.66 |
| 2026-10-08 | 13.12 | 12.79 | 13.20 | 12.70 | -1.77% | 2,559,300 | 33,048,116 | 1.49 |
| 2026-09-30 | 13.15 | 13.02 | 13.50 | 12.96 | -0.76% | 4,304,600 | 56,854,208 | 2.51 |
| 2026-09-29 | 12.85 | 13.12 | 13.37 | 12.77 | +1.78% | 4,844,400 | 63,587,852 | 2.82 |
| 2026-09-28 | 12.85 | 12.89 | 13.25 | 12.73 | +0.31% | 4,011,800 | 52,053,564 | 2.34 |
| 2026-09-24 | 12.89 | 12.85 | 12.99 | 12.82 | -0.08% | 1,803,700 | 23,242,948 | 1.05 |
| 2026-09-23 | 13.02 | 12.86 | 13.07 | 12.83 | -1.83% | 1,958,700 | 25,311,924 | 1.14 |
| 2026-09-22 | 12.97 | 13.10 | 13.10 | 12.78 | +2.34% | 4,259,000 | 55,297,500 | 2.48 |
| 2026-09-21 | 12.52 | 12.80 | 12.82 | 12.52 | +1.59% | 3,332,500 | 42,365,188 | 1.94 |
| 2026-09-18 | 12.52 | 12.60 | 12.79 | 12.49 | +0.88% | 2,837,100 | 35,775,388 | 1.65 |
| 2026-09-17 | 12.48 | 12.49 | 12.65 | 12.24 | -0.56% | 1,778,700 | 22,095,050 | 1.04 |
| 2026-09-16 | 12.26 | 12.56 | 12.66 | 12.17 | +2.45% | 2,128,800 | 26,533,492 | 1.24 |
| 2026-09-15 | 12.45 | 12.26 | 12.54 | 12.22 | -1.53% | 1,863,800 | 23,002,064 | 1.08 |
| 2026-09-14 | 12.27 | 12.45 | 12.55 | 12.13 | +1.47% | 2,072,400 | 25,719,328 | 1.21 |
| 2026-09-11 | 12.32 | 12.27 | 12.52 | 12.05 | -2.00% | 2,220,200 | 27,120,564 | 1.29 |
| 2026-09-10 | 12.74 | 12.52 | 12.74 | 12.47 | -1.88% | 2,121,300 | 26,627,714 | 1.23 |
| 2026-09-09 | 13.01 | 12.76 | 13.08 | 12.73 | -1.85% | 2,019,400 | 25,954,836 | 1.18 |
| 2026-09-08 | 12.93 | 13.00 | 13.11 | 12.85 | +0.62% | 2,391,100 | 31,056,700 | 1.39 |
| 2026-09-07 | 12.84 | 12.92 | 12.99 | 12.70 | +1.65% | 2,652,000 | 34,229,928 | 1.54 |
| 2026-09-04 | 12.92 | 12.71 | 13.00 | 12.62 | +0.00% | 3,029,600 | 38,961,640 | 1.76 |
| 2026-09-03 | 12.90 | 12.71 | 13.02 | 12.68 | -1.09% | 2,051,300 | 26,264,260 | 1.19 |
| 2026-09-02 | 13.00 | 12.85 | 13.00 | 12.62 | -0.54% | 2,428,800 | 30,968,836 | 1.41 |
| 2026-09-01 | 12.80 | 12.92 | 13.01 | 12.79 | +0.08% | 2,684,200 | 34,688,772 | 1.56 |
| 2026-08-31 | 12.60 | 12.91 | 12.92 | 12.50 | +1.25% | 2,778,000 | 35,536,260 | 1.62 |
| 2026-08-28 | 12.73 | 12.75 | 12.98 | 12.68 | +0.16% | 2,431,100 | 31,204,966 | 1.42 |
| 2026-08-27 | 12.62 | 12.73 | 12.82 | 12.60 | -0.08% | 2,298,000 | 29,221,008 | 1.34 |
| 2026-08-26 | 12.95 | 12.74 | 13.02 | 12.63 | -1.24% | 2,040,500 | 26,085,068 | 1.19 |
需要全历史数据与程序化访问？
查看 蓝海华腾 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=sz300484 获取全部历史日线。