华辰装备

sz300809 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）

20.88

涨跌幅

-5.31%

成交量

5,311,100 股

成交额

112,908,272 元

换手率

3.53%

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	21.97	20.88	22.03	20.71	-5.31%	5,311,100	112,908,272	3.53
2026-10-13	21.89	22.05	22.22	21.21	-0.77%	3,385,800	73,412,944	2.25
2026-10-12	22.54	22.22	22.57	22.00	-1.55%	2,271,600	50,585,092	1.51
2026-10-09	22.79	22.57	22.92	21.55	-0.97%	3,734,800	82,828,864	2.48
2026-10-08	23.61	22.79	23.87	22.59	-3.47%	2,885,600	66,653,724	1.92
2026-09-30	23.99	23.61	24.15	23.42	-0.96%	1,742,400	41,328,964	1.16
2026-09-29	23.82	23.84	24.10	23.44	+0.21%	2,438,800	58,027,116	1.62
2026-09-28	24.40	23.79	24.50	23.50	-2.42%	2,517,000	60,071,500	1.67
2026-09-24	24.68	24.38	24.82	24.27	-1.49%	3,333,700	81,645,976	2.21
2026-09-23	24.74	24.75	24.94	24.60	+0.20%	2,477,100	61,301,768	1.65
2026-09-22	25.25	24.70	25.25	24.66	-1.16%	3,628,200	90,042,296	2.41
2026-09-21	24.55	24.99	25.25	24.53	+1.75%	4,180,000	104,354,272	2.78
2026-09-18	24.21	24.56	24.68	24.12	+1.70%	3,892,200	95,159,728	2.58
2026-09-17	23.58	24.15	24.28	23.55	+1.68%	4,583,800	110,053,176	3.04
2026-09-16	22.99	23.75	23.86	22.85	+3.31%	3,534,300	83,490,488	2.35
2026-09-15	23.15	22.99	23.45	22.98	-0.95%	1,927,600	44,649,296	1.28
2026-09-14	23.23	23.21	23.47	22.85	+0.04%	1,829,100	42,435,812	1.21
2026-09-11	23.32	23.20	23.45	22.77	-1.49%	3,260,800	75,177,984	2.17
2026-09-10	23.88	23.55	23.90	23.36	-2.16%	2,743,300	64,657,588	1.82
2026-09-09	24.49	24.07	24.72	23.93	-2.07%	3,372,200	81,835,680	2.24
2026-09-08	24.38	24.58	24.64	24.22	+0.24%	3,671,700	89,841,688	2.44
2026-09-07	23.73	24.52	24.60	23.73	+2.59%	4,189,500	102,341,336	2.78
2026-09-04	24.49	23.90	24.82	23.79	-2.17%	4,457,600	108,584,416	2.96
2026-09-03	24.17	24.43	24.73	24.16	+1.12%	3,993,200	97,751,016	2.65
2026-09-02	23.69	24.16	24.37	23.60	+0.29%	3,277,400	78,962,608	2.18
2026-09-01	24.33	24.09	24.39	23.96	-0.90%	3,704,400	89,665,656	2.46
2026-08-31	23.41	24.31	24.32	23.36	+4.07%	5,259,100	126,453,048	3.49
2026-08-28	24.00	23.36	24.00	23.34	-2.14%	3,259,400	77,043,504	2.16
2026-08-27	23.33	23.87	23.94	23.33	+1.40%	3,116,500	73,876,040	2.07
2026-08-26	23.70	23.54	23.99	23.36	-1.34%	2,597,900	61,316,824	1.73

需要全历史数据与程序化访问？查看华辰装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300809 获取全部历史日线。