华致酒行

sz300755 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）

10.80

涨跌幅

-2.96%

成交量

4,194,500 股

成交额

45,701,040 元

换手率

1.01%

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	11.07	10.80	11.07	10.80	-2.96%	4,194,500	45,701,040	1.01
2026-10-13	11.00	11.13	11.22	10.85	-0.09%	5,251,100	57,995,540	1.26
2026-10-12	11.31	11.14	11.48	11.10	-1.42%	3,435,700	38,533,780	0.82
2026-10-09	11.11	11.30	11.35	10.79	+1.44%	6,949,500	76,890,104	1.67
2026-10-08	11.42	11.14	11.47	11.00	-1.94%	5,454,700	60,779,724	1.31
2026-09-30	11.10	11.36	11.56	10.96	+2.53%	6,759,800	76,154,136	1.62
2026-09-29	11.00	11.08	11.26	11.00	-0.27%	5,603,200	62,353,024	1.34
2026-09-28	11.42	11.11	12.15	11.01	-2.37%	9,395,200	107,072,552	2.26
2026-09-24	11.59	11.38	11.86	11.32	-2.65%	7,952,500	91,813,192	1.91
2026-09-23	11.60	11.69	12.27	11.43	+0.78%	11,371,600	135,177,872	2.73
2026-09-22	11.68	11.60	11.81	11.55	-2.60%	8,165,400	95,204,888	1.96
2026-09-21	11.26	11.91	12.08	11.16	+5.68%	9,977,600	116,770,968	2.40
2026-09-18	11.28	11.27	11.58	11.15	+0.45%	5,386,600	60,930,536	1.29
2026-09-17	11.26	11.22	11.49	11.14	-1.15%	3,952,100	44,565,220	0.95
2026-09-16	10.98	11.35	11.35	10.86	+2.53%	6,510,000	72,352,176	1.56
2026-09-15	11.09	11.07	11.23	10.91	-0.63%	3,506,300	38,738,064	0.84
2026-09-14	11.04	11.14	11.23	10.97	+0.27%	2,935,900	32,642,706	0.70
2026-09-11	11.33	11.11	11.43	10.95	-1.77%	6,592,800	73,483,312	1.58
2026-09-10	11.58	11.31	11.84	11.22	-3.33%	4,054,600	46,041,872	0.97
2026-09-09	11.86	11.70	11.95	11.61	-1.68%	4,404,400	51,721,308	1.06
2026-09-08	11.73	11.90	12.05	11.73	+1.10%	5,803,800	69,191,032	1.39
2026-09-07	11.39	11.77	11.78	11.39	+2.44%	5,950,900	69,466,368	1.43
2026-09-04	11.19	11.49	11.75	11.12	+3.33%	7,308,300	84,246,768	1.75
2026-09-03	11.34	11.12	11.40	11.07	-1.51%	4,313,900	48,352,772	1.04
2026-09-02	11.36	11.29	11.47	11.19	-1.57%	3,163,700	35,827,568	0.76
2026-09-01	11.15	11.47	11.52	11.09	+3.15%	6,211,200	70,554,216	1.49
2026-08-31	11.30	11.12	11.35	11.05	-1.42%	4,392,300	48,925,756	1.05
2026-08-28	11.17	11.28	11.38	11.14	+0.71%	2,253,200	25,467,204	0.54
2026-08-27	11.25	11.20	11.36	11.12	-0.97%	2,679,900	30,100,650	0.64
2026-08-26	11.34	11.31	11.43	11.13	+0.09%	2,086,700	23,648,408	0.50

需要全历史数据与程序化访问？查看华致酒行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300755 获取全部历史日线。