健帆生物

sz300529 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）

14.95

涨跌幅

-0.53%

成交量

3,812,100 股

成交额

56,972,328 元

换手率

0.74%

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	15.02	14.95	15.07	14.82	-0.53%	3,812,100	56,972,328	0.74
2026-10-13	15.22	15.03	15.25	15.00	-1.70%	4,298,500	64,906,828	0.84
2026-10-12	15.12	15.29	15.30	15.10	+1.12%	4,581,200	69,607,272	0.89
2026-10-09	15.04	15.12	15.20	14.95	+0.80%	6,171,300	93,185,528	1.20
2026-10-08	15.27	15.00	15.38	14.88	-1.77%	4,461,700	67,408,232	0.87
2026-09-30	14.93	15.27	15.32	14.93	+2.28%	4,690,500	71,161,752	0.92
2026-09-29	15.02	14.93	15.05	14.86	-0.47%	2,564,800	38,370,772	0.50
2026-09-28	15.03	15.00	15.10	14.86	+0.27%	3,214,600	48,078,364	0.63
2026-09-24	15.16	14.96	15.27	14.94	-1.38%	3,530,000	53,269,700	0.69
2026-09-23	15.23	15.17	15.30	15.15	-0.65%	3,478,100	52,956,252	0.68
2026-09-22	15.20	15.27	15.36	15.15	+0.66%	4,584,400	69,926,720	0.89
2026-09-21	15.03	15.17	15.19	15.02	+1.07%	4,515,400	68,378,040	0.88
2026-09-18	15.03	15.01	15.19	15.00	-0.13%	3,836,300	57,941,824	0.75
2026-09-17	14.90	15.03	15.08	14.85	+0.87%	2,886,600	43,305,156	0.56
2026-09-16	14.85	14.90	14.96	14.73	+0.27%	3,276,800	48,677,996	0.64
2026-09-15	14.96	14.86	14.99	14.80	-0.54%	2,511,300	37,342,620	0.49
2026-09-14	14.90	14.94	15.02	14.85	-0.20%	3,612,800	53,941,540	0.71
2026-09-11	15.21	14.97	15.27	14.90	-1.64%	3,949,700	59,137,716	0.77
2026-09-10	15.35	15.22	15.38	15.16	-1.04%	3,209,100	48,871,948	0.63
2026-09-09	15.60	15.38	15.61	15.35	-1.66%	4,174,900	64,409,420	0.81
2026-09-08	15.51	15.64	15.68	15.45	+0.84%	3,264,200	50,921,084	0.64
2026-09-07	15.58	15.51	15.63	15.49	-0.32%	3,284,000	51,052,624	0.64
2026-09-04	15.39	15.56	15.72	15.39	+1.17%	5,331,000	83,176,048	1.04
2026-09-03	15.50	15.38	15.54	15.32	-0.45%	4,154,200	64,102,656	0.81
2026-09-02	15.71	15.45	15.78	15.42	-1.90%	6,241,500	96,613,752	1.22
2026-09-01	15.74	15.75	15.82	15.66	-0.13%	5,126,900	80,690,992	1.00
2026-08-31	15.86	15.77	15.93	15.73	-0.82%	4,013,700	63,354,164	0.78
2026-08-28	15.91	15.90	15.94	15.80	+0.00%	4,401,800	69,890,680	0.86
2026-08-27	16.00	15.90	16.09	15.82	-0.75%	4,971,500	79,172,320	0.97
2026-08-26	15.90	16.02	16.06	15.85	+0.95%	4,789,300	76,595,856	0.93

需要全历史数据与程序化访问？查看健帆生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300529 获取全部历史日线。