立华股份

sz300761 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）

20.15

涨跌幅

+1.46%

成交量

3,559,100 股

成交额

71,343,904 元

换手率

0.55%

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	19.90	20.15	20.25	19.70	+1.46%	3,559,100	71,343,904	0.55
2026-10-13	20.21	19.86	20.30	19.82	-2.22%	4,354,900	87,210,768	0.67
2026-10-12	20.31	20.31	20.87	20.11	+0.05%	5,909,500	120,637,472	0.91
2026-10-09	19.97	20.30	20.54	19.92	+1.65%	6,102,500	123,782,840	0.94
2026-10-08	20.81	19.97	21.02	19.81	-4.04%	5,280,500	107,050,896	0.82
2026-09-30	20.87	20.81	20.98	20.65	-0.24%	4,891,600	101,818,824	0.76
2026-09-29	20.84	20.86	21.14	20.56	-0.10%	6,871,300	142,705,360	1.06
2026-09-28	20.37	20.88	21.10	20.25	+2.20%	11,189,700	232,202,112	1.73
2026-09-24	20.63	20.43	20.94	20.33	-1.49%	3,863,100	79,277,896	0.60
2026-09-23	20.82	20.74	21.27	20.69	-0.62%	3,574,600	74,435,792	0.55
2026-09-22	20.69	20.87	21.19	20.41	+0.63%	6,236,800	129,648,440	0.96
2026-09-21	20.48	20.74	20.86	20.32	+1.22%	8,670,700	178,505,968	1.34
2026-09-18	20.46	20.49	20.58	20.16	+0.54%	5,947,600	121,151,048	0.92
2026-09-17	20.33	20.38	20.40	19.94	+0.15%	5,931,300	119,623,952	0.92
2026-09-16	20.81	20.35	20.88	20.28	-2.49%	4,543,600	92,947,848	0.70
2026-09-15	20.66	20.87	21.25	20.43	+0.97%	5,999,800	125,790,832	0.93
2026-09-14	20.77	20.67	21.00	20.53	-0.43%	5,122,100	106,036,624	0.79
2026-09-11	20.94	20.76	21.29	20.60	-1.75%	8,240,300	171,265,392	1.27
2026-09-10	21.61	21.13	21.86	21.08	-2.45%	7,860,800	167,880,464	1.22
2026-09-09	21.61	21.66	21.97	21.59	-0.64%	8,117,600	176,559,632	1.26
2026-09-08	21.69	21.80	22.00	21.46	+0.69%	8,694,000	188,846,240	1.34
2026-09-07	21.26	21.65	21.81	21.26	+0.93%	12,653,100	273,265,856	1.96
2026-09-04	20.45	21.45	21.89	20.03	+5.10%	16,783,100	357,364,864	2.59
2026-09-03	20.27	20.41	20.48	19.91	-0.34%	8,269,800	167,390,976	1.28
2026-09-02	20.22	20.48	20.68	20.12	+1.39%	8,849,300	180,967,856	1.37
2026-09-01	19.75	20.20	20.44	19.75	+0.90%	8,591,500	174,060,352	1.33
2026-08-31	19.69	20.02	20.64	19.55	+2.67%	12,126,700	245,363,440	1.88
2026-08-28	19.39	19.50	19.60	19.12	+0.21%	5,782,200	111,890,768	0.89
2026-08-27	19.37	19.46	19.58	18.94	+0.52%	6,651,400	128,724,008	1.03
2026-08-26	18.81	19.36	19.45	18.77	+2.71%	10,162,600	195,068,000	1.57

需要全历史数据与程序化访问？查看立华股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300761 获取全部历史日线。