华瑞股份

sz300626 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）

27.42

涨跌幅

-0.36%

成交量

3,293,600 股

成交额

90,968,968 元

换手率

1.83%

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	27.52	27.42	28.35	26.95	-0.36%	3,293,600	90,968,968	1.83
2026-10-13	26.82	27.52	27.96	26.01	+1.33%	2,884,300	78,032,072	1.60
2026-10-12	27.70	27.16	28.03	26.90	-1.95%	2,191,000	60,131,600	1.22
2026-10-09	27.63	27.70	27.79	26.20	+0.25%	3,612,700	97,648,760	2.01
2026-10-08	28.47	27.63	29.48	27.27	-3.05%	3,413,500	95,955,016	1.90
2026-09-30	29.61	28.50	30.19	28.30	-4.27%	5,633,700	164,932,144	3.13
2026-09-29	28.46	29.77	30.38	28.16	+3.84%	7,227,200	213,354,752	4.02
2026-09-28	29.12	28.67	29.68	28.41	-1.55%	4,115,500	118,892,312	2.29
2026-09-24	29.22	29.12	29.44	28.43	-0.07%	3,314,200	95,981,600	1.84
2026-09-23	29.60	29.14	29.60	28.84	-1.25%	2,460,900	71,628,960	1.37
2026-09-22	30.00	29.51	30.49	28.70	-0.91%	4,792,400	140,056,288	2.66
2026-09-21	29.23	29.78	30.96	28.89	+3.12%	5,536,600	166,021,120	3.08
2026-09-18	27.49	28.88	29.17	27.49	+5.40%	6,190,900	176,033,856	3.44
2026-09-17	27.18	27.40	27.84	26.90	+0.37%	3,321,800	90,833,224	1.85
2026-09-16	26.88	27.30	27.55	26.39	+1.04%	3,843,300	104,138,624	2.14
2026-09-15	28.44	27.02	28.87	26.93	-5.06%	6,524,700	180,214,320	3.63
2026-09-14	26.43	28.46	28.98	26.12	+6.99%	8,003,400	225,781,776	4.45
2026-09-11	26.80	26.60	28.47	25.71	-0.82%	7,922,300	213,926,496	4.40
2026-09-10	26.28	26.82	26.82	26.04	+0.60%	3,636,100	95,859,624	2.02
2026-09-09	26.25	26.66	26.89	26.10	+1.02%	2,946,500	77,949,264	1.64
2026-09-08	27.29	26.39	27.29	26.28	-3.23%	3,686,200	98,373,400	2.05
2026-09-07	26.87	27.27	27.52	26.70	+2.25%	3,132,200	85,398,192	1.74
2026-09-04	27.98	26.67	28.11	26.42	-3.33%	4,434,700	120,287,568	2.47
2026-09-03	27.29	27.59	28.46	27.29	+1.21%	3,931,700	109,567,880	2.19
2026-09-02	27.24	27.26	27.49	26.70	-1.16%	4,389,000	118,768,720	2.44
2026-09-01	27.67	27.58	27.99	27.06	-0.25%	4,079,300	112,010,672	2.27
2026-08-31	27.50	27.65	27.97	27.10	-0.07%	4,365,400	120,204,288	2.43
2026-08-28	27.82	27.67	28.47	27.32	-1.50%	6,676,800	186,596,736	3.71
2026-08-27	26.67	28.09	29.70	26.23	+7.75%	13,717,900	387,721,920	7.63
2026-08-26	31.28	26.07	31.92	26.01	-17.24%	16,189,100	445,511,008	9.00

需要全历史数据与程序化访问？查看华瑞股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300626 获取全部历史日线。