华信新材
sz300717 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）
18.56
涨跌幅
-2.78%
成交量
3,345,700 股
成交额
63,169,184 元
换手率
3.28%
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 | 19.30 | 18.56 | 19.48 | 18.52 | -2.78% | 3,345,700 | 63,169,184 | 3.28 |
| 2026-10-13 | 19.17 | 19.09 | 19.38 | 18.14 | -1.14% | 5,324,700 | 100,335,656 | 5.23 |
| 2026-10-12 | 20.90 | 19.31 | 20.98 | 19.22 | -8.31% | 6,364,100 | 125,990,112 | 6.25 |
| 2026-10-09 | 19.81 | 21.06 | 21.18 | 19.54 | +5.62% | 7,363,100 | 152,247,792 | 7.23 |
| 2026-10-08 | 20.50 | 19.94 | 20.86 | 19.83 | -4.13% | 5,754,000 | 116,714,984 | 5.65 |
| 2026-09-30 | 19.88 | 20.80 | 21.94 | 19.88 | +5.42% | 10,417,800 | 219,576,480 | 10.23 |
| 2026-09-29 | 19.07 | 19.73 | 19.83 | 18.87 | +3.79% | 3,299,100 | 64,357,448 | 3.24 |
| 2026-09-28 | 19.43 | 19.01 | 19.55 | 18.70 | -1.60% | 3,820,100 | 72,978,408 | 3.75 |
| 2026-09-24 | 18.98 | 19.32 | 19.85 | 18.86 | +1.26% | 3,596,500 | 70,041,072 | 3.53 |
| 2026-09-23 | 18.95 | 19.08 | 19.19 | 18.80 | +0.16% | 1,740,900 | 33,152,952 | 1.71 |
| 2026-09-22 | 19.39 | 19.05 | 19.57 | 18.96 | -2.21% | 4,998,600 | 95,850,536 | 4.91 |
| 2026-09-21 | 17.83 | 19.48 | 19.91 | 17.83 | +9.25% | 6,013,900 | 114,691,264 | 5.90 |
| 2026-09-18 | 17.62 | 17.83 | 17.97 | 17.62 | +0.45% | 1,208,400 | 21,576,900 | 1.19 |
| 2026-09-17 | 17.51 | 17.75 | 17.85 | 17.23 | +0.85% | 1,634,300 | 28,694,738 | 1.60 |
| 2026-09-16 | 17.16 | 17.60 | 17.86 | 16.98 | +1.91% | 2,183,200 | 38,147,096 | 2.14 |
| 2026-09-15 | 17.74 | 17.27 | 17.76 | 17.21 | -2.21% | 1,630,400 | 28,431,028 | 1.60 |
| 2026-09-14 | 17.39 | 17.66 | 17.86 | 17.17 | +0.51% | 1,432,300 | 25,225,580 | 1.41 |
| 2026-09-11 | 18.01 | 17.57 | 18.01 | 17.22 | -2.66% | 2,066,300 | 36,181,736 | 2.03 |
| 2026-09-10 | 18.49 | 18.05 | 18.50 | 18.03 | -2.43% | 1,498,100 | 27,223,578 | 1.47 |
| 2026-09-09 | 18.68 | 18.50 | 18.84 | 18.46 | -1.44% | 1,301,200 | 24,219,042 | 1.28 |
| 2026-09-08 | 18.65 | 18.77 | 18.80 | 18.47 | +0.97% | 1,318,600 | 24,649,852 | 1.29 |
| 2026-09-07 | 18.41 | 18.59 | 18.80 | 18.20 | +0.49% | 1,780,200 | 33,205,274 | 1.75 |
| 2026-09-04 | 18.77 | 18.50 | 18.95 | 18.38 | -1.44% | 2,763,900 | 51,686,580 | 2.71 |
| 2026-09-03 | 19.10 | 18.77 | 20.03 | 18.65 | -1.37% | 4,458,900 | 85,604,120 | 4.38 |
| 2026-09-02 | 18.80 | 19.03 | 19.24 | 18.40 | +1.22% | 2,763,900 | 52,114,792 | 2.71 |
| 2026-09-01 | 18.70 | 18.80 | 18.94 | 18.45 | +0.53% | 2,018,900 | 37,922,156 | 1.98 |
| 2026-08-31 | 18.35 | 18.70 | 18.73 | 18.23 | +1.63% | 1,818,400 | 33,781,716 | 1.79 |
| 2026-08-28 | 18.20 | 18.40 | 18.68 | 18.18 | +0.55% | 1,676,500 | 30,982,528 | 1.65 |
| 2026-08-27 | 18.29 | 18.30 | 18.52 | 18.10 | +0.05% | 1,590,100 | 29,135,420 | 1.56 |
| 2026-08-26 | 18.38 | 18.29 | 18.48 | 18.00 | -0.76% | 1,823,000 | 33,291,928 | 1.79 |
需要全历史数据与程序化访问？
查看 华信新材 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=sz300717 获取全部历史日线。