广康生化

sz300804 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）

43.29

涨跌幅

-4.10%

成交量

1,799,000 股

成交额

79,846,424 元

换手率

6.54%

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	44.90	43.29	46.09	43.01	-4.10%	1,799,000	79,846,424	6.54
2026-10-13	44.50	45.14	45.86	42.80	+0.27%	2,293,600	101,645,360	8.34
2026-10-12	46.52	45.02	47.69	43.62	-2.26%	2,740,400	123,033,256	9.97
2026-10-09	46.60	46.06	47.16	43.43	-1.20%	4,071,200	183,335,568	14.80
2026-10-08	54.00	46.62	54.00	46.05	-15.86%	5,113,700	249,628,320	18.60
2026-09-30	49.26	55.41	58.23	48.52	+12.48%	5,816,300	310,960,544	21.15
2026-09-29	43.73	49.26	50.00	43.73	+11.07%	2,763,900	133,476,872	10.05
2026-09-28	45.00	44.35	45.49	43.66	-3.08%	941,900	41,839,676	3.43
2026-09-24	48.01	45.76	48.65	45.38	-2.14%	1,025,500	47,443,616	3.73
2026-09-23	44.81	46.76	47.46	44.32	+4.35%	1,460,700	67,666,584	5.31
2026-09-22	46.01	44.81	46.71	44.35	-2.95%	978,600	44,342,616	3.56
2026-09-21	45.45	46.17	46.85	45.14	+1.58%	1,351,600	61,971,552	4.91
2026-09-18	45.17	45.45	46.00	43.77	+0.33%	1,377,300	61,656,156	5.01
2026-09-17	44.82	45.30	45.50	43.43	+1.23%	1,380,300	61,491,296	5.02
2026-09-16	43.54	44.75	45.45	41.00	+7.73%	2,939,500	129,561,112	10.69
2026-09-15	42.29	41.54	42.92	41.28	-1.77%	931,200	39,065,964	3.39
2026-09-14	40.64	42.29	42.53	40.46	+4.09%	1,129,300	47,250,548	4.11
2026-09-11	44.00	40.63	44.88	40.48	-7.87%	1,416,700	58,749,616	5.15
2026-09-10	44.70	44.10	45.60	43.33	-1.65%	1,502,400	66,095,760	5.46
2026-09-09	45.60	44.84	48.50	44.46	-1.77%	2,076,200	96,111,992	7.55
2026-09-08	45.25	45.65	46.48	44.80	+0.88%	869,100	39,700,140	3.16
2026-09-07	44.99	45.25	45.50	44.56	+0.38%	669,200	30,162,574	2.43
2026-09-04	45.88	45.08	46.77	44.80	-1.68%	900,700	41,219,128	3.28
2026-09-03	45.59	45.85	46.19	44.83	+1.55%	932,500	42,609,084	3.39
2026-09-02	44.40	45.15	46.19	43.88	+1.67%	905,600	40,735,976	3.29
2026-09-01	46.50	44.41	46.50	44.22	-2.61%	1,195,900	53,697,924	4.35
2026-08-31	44.73	45.60	46.16	43.85	+1.88%	1,093,400	49,431,904	3.98
2026-08-28	44.20	44.76	45.18	43.46	+1.27%	1,200,800	53,378,424	4.37
2026-08-27	43.57	44.20	44.20	43.01	+1.91%	954,700	41,869,456	3.47
2026-08-26	43.34	43.37	43.58	42.80	-0.14%	448,900	19,390,298	1.63

需要全历史数据与程序化访问？查看广康生化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300804 获取全部历史日线。