横河精密

sz300539 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）

15.30

涨跌幅

-4.55%

成交量

4,785,900 股

成交额

74,264,056 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	16.14	15.30	16.14	15.22	-4.55%	4,785,900	74,264,056	2.19
2026-10-13	16.01	16.03	16.14	15.22	-0.62%	4,984,200	78,175,728	2.28
2026-10-12	16.44	16.13	16.45	16.06	-2.00%	3,628,400	58,929,008	1.66
2026-10-09	16.80	16.46	16.93	15.70	-2.72%	7,232,700	117,312,528	3.31
2026-10-08	17.32	16.92	17.52	16.71	-2.76%	5,381,100	91,799,720	2.46
2026-09-30	17.58	17.40	17.88	17.33	-0.74%	4,443,300	78,151,696	2.03
2026-09-29	17.29	17.53	17.88	17.12	+0.81%	4,555,800	80,179,608	2.09
2026-09-28	17.97	17.39	17.98	17.33	-2.96%	5,808,100	101,714,560	2.66
2026-09-24	18.28	17.92	18.38	17.91	-2.29%	7,449,700	135,126,576	3.41
2026-09-23	17.64	18.34	18.50	17.47	+4.20%	12,587,400	228,387,344	5.76
2026-09-22	17.69	17.60	17.86	17.44	-0.79%	5,461,000	96,376,144	2.50
2026-09-21	17.99	17.74	18.10	17.59	-1.93%	7,987,600	142,358,512	3.66
2026-09-18	17.66	18.09	18.59	17.46	+2.09%	12,327,500	221,643,056	5.64
2026-09-17	16.73	17.72	18.79	16.70	+5.73%	16,578,500	295,376,640	7.61
2026-09-16	16.59	16.76	16.93	16.34	+1.21%	3,217,500	53,596,712	1.48
2026-09-15	16.80	16.56	16.86	16.55	-1.60%	4,011,400	66,886,164	1.84
2026-09-14	16.50	16.83	17.05	16.22	+2.37%	4,434,800	74,461,232	2.04
2026-09-11	16.83	16.44	16.91	16.22	-3.41%	5,294,100	87,435,088	2.43
2026-09-10	17.37	17.02	17.40	17.00	-2.74%	4,165,900	71,473,616	1.91
2026-09-09	17.76	17.50	18.04	17.48	-3.21%	5,260,400	93,081,024	2.41
2026-09-08	18.01	18.08	18.53	17.92	+0.17%	5,319,800	96,678,304	2.44
2026-09-07	17.75	18.05	18.33	17.73	+1.75%	5,025,700	91,071,296	2.31
2026-09-04	18.15	17.74	18.46	17.50	-2.10%	5,411,700	97,763,736	2.48
2026-09-03	18.22	18.12	18.58	17.94	-0.28%	3,596,400	65,419,344	1.65
2026-09-02	18.17	18.17	18.46	17.93	-0.49%	4,489,300	81,744,304	2.06
2026-09-01	18.46	18.26	18.64	18.17	-1.46%	4,182,800	76,708,568	1.92
2026-08-31	18.14	18.53	18.70	18.08	+1.65%	4,808,600	88,679,960	2.21
2026-08-28	18.23	18.23	18.77	18.23	-0.33%	4,340,100	80,289,792	1.99
2026-08-27	18.00	18.29	18.42	17.80	+1.50%	3,840,600	70,016,408	1.76
2026-08-26	18.48	18.02	18.48	17.90	-1.31%	3,754,900	68,161,360	1.72

需要全历史数据与程序化访问？查看横河精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300539 获取全部历史日线。