华自科技

sz300490 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）

9.98

涨跌幅

-6.20%

成交量

30,661,700 股

成交额

314,339,936 元

换手率

7.81%

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	10.52	9.98	10.86	9.95	-6.20%	30,661,700	314,339,936	7.81
2026-10-13	10.61	10.64	10.78	9.96	-2.56%	38,340,300	397,605,184	9.76
2026-10-12	11.16	10.92	11.57	10.89	-3.02%	33,631,200	375,048,832	8.56
2026-10-09	11.08	11.26	11.44	10.78	+2.18%	45,844,000	511,120,032	11.67
2026-10-08	10.78	11.02	11.21	10.73	+2.23%	20,477,200	225,882,400	5.21
2026-09-30	10.69	10.78	10.94	10.56	+1.22%	13,456,900	145,113,392	3.43
2026-09-29	10.20	10.65	10.83	10.18	+4.82%	17,421,600	185,048,240	4.43
2026-09-28	10.59	10.16	10.59	10.05	-4.06%	10,200,200	104,162,400	2.60
2026-09-24	10.74	10.59	10.79	10.59	-1.76%	6,407,600	68,368,128	1.63
2026-09-23	10.98	10.78	10.98	10.71	-1.46%	8,073,100	87,107,016	2.06
2026-09-22	11.09	10.94	11.25	10.89	-1.08%	11,950,800	131,844,848	3.04
2026-09-21	10.84	11.06	11.18	10.73	+2.69%	14,798,500	161,882,976	3.77
2026-09-18	10.65	10.77	10.82	10.65	+1.51%	10,136,600	108,998,424	2.58
2026-09-17	10.63	10.61	10.88	10.48	-1.12%	9,503,200	100,734,008	2.42
2026-09-16	10.82	10.73	10.83	10.48	-0.19%	12,544,200	133,793,432	3.19
2026-09-15	10.50	10.75	11.13	10.48	+1.42%	16,727,600	181,825,520	4.26
2026-09-14	10.49	10.60	10.71	10.39	+0.86%	7,491,500	79,316,688	1.91
2026-09-11	10.80	10.51	10.81	10.30	-3.04%	10,494,000	110,102,256	2.67
2026-09-10	10.93	10.84	10.98	10.78	-1.36%	7,404,700	80,593,184	1.89
2026-09-09	11.10	10.99	11.16	10.91	-0.45%	9,323,200	102,852,144	2.37
2026-09-08	10.99	11.04	11.16	10.92	+0.09%	9,984,600	110,290,568	2.54
2026-09-07	11.01	11.03	11.10	10.96	+0.00%	10,641,600	117,304,368	2.71
2026-09-04	11.28	11.03	11.53	10.98	-1.61%	14,142,600	159,712,352	3.60
2026-09-03	11.24	11.21	11.36	11.07	+1.26%	11,240,700	125,993,824	2.86
2026-09-02	11.14	11.07	11.17	10.93	-1.60%	9,691,700	107,136,976	2.47
2026-09-01	11.28	11.25	11.42	11.11	+0.72%	15,127,300	170,201,136	3.85
2026-08-31	11.00	11.17	11.20	10.73	-2.79%	22,096,400	242,907,856	5.62
2026-08-28	11.40	11.49	11.59	11.36	+0.00%	13,299,500	152,961,184	3.39
2026-08-27	11.46	11.49	11.50	11.23	-1.03%	13,297,800	151,484,336	3.39
2026-08-26	11.58	11.61	11.93	11.43	+0.43%	12,680,600	147,759,168	3.23

需要全历史数据与程序化访问？查看华自科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300490 获取全部历史日线。