华宝股份

sz300741 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）

21.91

涨跌幅

-3.95%

成交量

8,612,800 股

成交额

190,813,344 元

换手率

1.40%

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	22.70	21.91	22.78	21.77	-3.95%	8,612,800	190,813,344	1.40
2026-10-13	22.07	22.81	23.06	21.50	+0.66%	12,953,900	291,398,816	2.10
2026-10-12	23.17	22.66	23.98	22.58	-3.12%	15,578,700	361,250,976	2.53
2026-10-09	23.41	23.39	23.60	22.01	-0.89%	14,151,900	325,127,008	2.30
2026-10-08	24.31	23.60	24.53	23.20	-4.57%	18,343,000	437,938,144	2.98
2026-09-30	25.67	24.73	25.70	24.50	-2.75%	23,097,100	577,762,048	3.75
2026-09-29	25.59	25.43	27.39	24.65	-0.27%	23,580,100	607,970,752	3.83
2026-09-28	27.00	25.50	27.00	24.70	-4.14%	26,098,200	670,326,080	4.24
2026-09-24	29.30	26.60	29.80	26.57	-10.10%	30,800,800	853,318,336	5.00
2026-09-23	28.40	29.59	30.05	28.11	+0.34%	27,763,000	815,898,304	4.51
2026-09-22	25.86	29.49	29.83	25.48	+13.42%	32,924,100	920,177,344	5.35
2026-09-21	24.50	26.00	27.43	24.21	+3.38%	36,379,300	949,007,552	5.91
2026-09-18	27.65	25.15	28.44	23.69	-7.43%	40,597,100	1,024,956,032	6.59
2026-09-17	23.20	27.17	27.17	22.08	+20.01%	31,779,600	820,267,712	5.16
2026-09-16	20.80	22.64	22.99	20.80	+7.86%	17,164,500	380,856,992	2.79
2026-09-15	21.01	20.99	21.90	20.51	-0.43%	14,487,000	305,296,928	2.35
2026-09-14	20.20	21.08	22.58	20.00	+6.46%	20,432,400	436,271,520	3.32
2026-09-11	19.14	19.80	20.30	18.90	+2.86%	14,626,800	288,729,760	2.38
2026-09-10	19.90	19.25	20.10	18.84	-0.77%	11,452,900	221,671,376	1.86
2026-09-09	19.34	19.40	19.81	18.84	+0.31%	17,667,000	341,628,672	2.87
2026-09-08	18.30	19.34	19.65	18.18	+4.65%	16,926,700	321,447,328	2.75
2026-09-07	16.81	18.48	18.52	16.69	+9.48%	16,725,400	297,720,512	2.72
2026-09-04	15.70	16.88	17.25	15.51	+6.84%	14,140,500	235,195,120	2.30
2026-09-03	15.40	15.80	15.86	15.30	+2.73%	5,797,600	90,871,304	0.94
2026-09-02	14.90	15.38	15.44	14.85	+2.53%	4,765,300	72,416,888	0.77
2026-09-01	14.65	15.00	15.18	14.60	+1.83%	5,455,600	81,554,848	0.89
2026-08-31	13.95	14.73	14.95	13.95	+4.99%	7,620,500	110,955,328	1.24
2026-08-28	13.94	14.03	14.19	13.80	+0.94%	3,626,000	50,894,984	0.59
2026-08-27	13.84	13.90	13.99	13.72	+1.02%	3,669,900	50,917,420	0.60
2026-08-26	13.49	13.76	13.95	13.43	+1.78%	3,265,100	44,899,612	0.53

需要全历史数据与程序化访问？查看华宝股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300741 获取全部历史日线。