华图山鼎
sz300492 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）
20.45
涨跌幅
+0.44%
成交量
3,434,300 股
成交额
70,774,800 元
换手率
1.25%
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 | 20.36 | 20.45 | 21.19 | 20.08 | +0.44% | 3,434,300 | 70,774,800 | 1.25 |
| 2026-10-13 | 20.41 | 20.36 | 20.49 | 19.57 | -0.24% | 2,493,200 | 49,960,388 | 0.91 |
| 2026-10-12 | 20.43 | 20.41 | 20.84 | 20.21 | -0.10% | 2,357,400 | 48,311,464 | 0.86 |
| 2026-10-09 | 20.31 | 20.43 | 20.63 | 19.48 | +0.64% | 3,396,600 | 67,970,248 | 1.23 |
| 2026-10-08 | 20.70 | 20.30 | 21.26 | 20.20 | -0.73% | 2,771,600 | 57,348,720 | 1.01 |
| 2026-09-30 | 20.98 | 20.45 | 21.07 | 20.37 | -0.78% | 2,537,400 | 52,296,452 | 0.92 |
| 2026-09-29 | 20.65 | 20.61 | 20.90 | 20.25 | -0.15% | 2,078,600 | 42,958,752 | 0.76 |
| 2026-09-28 | 21.86 | 20.64 | 21.98 | 20.60 | -6.01% | 3,073,800 | 64,417,860 | 1.12 |
| 2026-09-24 | 21.77 | 21.96 | 22.23 | 21.61 | +0.46% | 2,756,000 | 60,286,476 | 1.00 |
| 2026-09-23 | 22.85 | 21.86 | 22.93 | 21.85 | -4.33% | 2,744,100 | 60,819,976 | 1.00 |
| 2026-09-22 | 22.17 | 22.85 | 23.30 | 22.11 | +2.70% | 3,595,300 | 82,372,624 | 1.31 |
| 2026-09-21 | 21.63 | 22.25 | 22.39 | 21.60 | +2.96% | 2,531,500 | 55,850,364 | 0.92 |
| 2026-09-18 | 22.15 | 21.61 | 22.23 | 21.49 | -0.78% | 1,840,700 | 40,066,320 | 0.67 |
| 2026-09-17 | 22.07 | 21.78 | 22.34 | 21.69 | -1.71% | 1,912,500 | 41,915,284 | 0.69 |
| 2026-09-16 | 21.35 | 22.16 | 22.32 | 20.86 | +3.55% | 3,160,300 | 68,497,784 | 1.15 |
| 2026-09-15 | 22.13 | 21.40 | 22.13 | 21.40 | -3.30% | 2,078,600 | 45,213,672 | 0.76 |
| 2026-09-14 | 22.70 | 22.13 | 22.80 | 22.09 | -2.55% | 1,736,300 | 38,809,108 | 0.63 |
| 2026-09-11 | 23.65 | 22.71 | 23.66 | 22.40 | -2.95% | 2,588,300 | 58,701,724 | 0.94 |
| 2026-09-10 | 23.83 | 23.40 | 23.83 | 23.21 | -1.76% | 2,090,600 | 48,980,808 | 0.76 |
| 2026-09-09 | 24.58 | 23.82 | 24.75 | 23.71 | -3.05% | 3,211,000 | 76,945,176 | 1.17 |
| 2026-09-08 | 24.31 | 24.57 | 24.92 | 23.95 | +1.07% | 3,292,800 | 80,816,024 | 1.20 |
| 2026-09-07 | 24.27 | 24.31 | 24.76 | 24.03 | -0.29% | 3,451,200 | 84,323,888 | 1.25 |
| 2026-09-04 | 24.99 | 24.38 | 26.12 | 24.20 | -1.30% | 4,823,400 | 118,956,232 | 1.75 |
| 2026-09-03 | 23.85 | 24.70 | 24.96 | 23.10 | +3.83% | 5,364,500 | 128,939,256 | 1.95 |
| 2026-09-02 | 24.09 | 23.79 | 24.20 | 23.50 | -1.45% | 3,190,800 | 75,806,424 | 1.16 |
| 2026-09-01 | 23.54 | 24.14 | 24.63 | 23.41 | +2.94% | 5,623,700 | 136,138,912 | 2.04 |
| 2026-08-31 | 23.75 | 23.45 | 24.04 | 23.05 | -2.82% | 5,934,800 | 138,738,240 | 2.16 |
| 2026-08-28 | 22.42 | 24.13 | 24.41 | 22.23 | +7.44% | 9,193,200 | 218,346,000 | 3.34 |
| 2026-08-27 | 22.08 | 22.46 | 22.62 | 21.10 | -3.31% | 8,980,100 | 195,490,448 | 3.26 |
| 2026-08-26 | 23.39 | 23.23 | 23.73 | 23.10 | -0.85% | 2,275,100 | 53,119,676 | 0.83 |
需要全历史数据与程序化访问？
查看 华图山鼎 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=sz300492 获取全部历史日线。