康华生物
sz300841 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）
51.24
涨跌幅
-2.62%
成交量
1,604,900 股
成交额
82,815,960 元
换手率
1.32%
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 | 52.46 | 51.24 | 52.88 | 51.16 | -2.62% | 1,604,900 | 82,815,960 | 1.32 |
| 2026-10-13 | 52.56 | 52.62 | 53.09 | 51.15 | -1.41% | 2,505,800 | 130,736,864 | 2.06 |
| 2026-10-12 | 56.00 | 53.37 | 56.28 | 53.37 | -3.42% | 2,471,500 | 133,571,920 | 2.03 |
| 2026-10-09 | 54.25 | 55.26 | 55.55 | 52.71 | +2.09% | 3,428,000 | 184,953,088 | 2.82 |
| 2026-10-08 | 57.65 | 54.13 | 57.65 | 53.90 | -3.96% | 3,852,100 | 213,036,208 | 3.17 |
| 2026-09-30 | 56.00 | 56.36 | 57.10 | 54.50 | +3.15% | 3,609,400 | 203,906,528 | 2.97 |
| 2026-09-29 | 54.88 | 54.64 | 55.30 | 54.00 | -0.44% | 2,365,700 | 129,187,848 | 1.95 |
| 2026-09-28 | 55.13 | 54.88 | 55.85 | 54.02 | +0.00% | 2,518,200 | 137,813,696 | 2.07 |
| 2026-09-24 | 55.50 | 54.88 | 56.50 | 54.80 | -2.05% | 3,477,200 | 192,651,728 | 2.86 |
| 2026-09-23 | 54.39 | 56.03 | 56.55 | 54.35 | +2.88% | 4,287,200 | 239,141,856 | 3.53 |
| 2026-09-22 | 54.01 | 54.46 | 55.13 | 53.71 | +0.24% | 3,753,800 | 204,431,920 | 3.09 |
| 2026-09-21 | 51.55 | 54.33 | 54.53 | 51.55 | +5.39% | 4,655,000 | 250,041,856 | 3.83 |
| 2026-09-18 | 50.44 | 51.55 | 52.13 | 50.44 | +2.59% | 3,173,000 | 163,744,608 | 2.61 |
| 2026-09-17 | 49.25 | 50.25 | 50.85 | 49.07 | +1.41% | 2,481,900 | 125,039,128 | 2.04 |
| 2026-09-16 | 48.78 | 49.55 | 49.65 | 48.37 | +1.16% | 1,554,800 | 76,455,440 | 1.28 |
| 2026-09-15 | 49.78 | 48.98 | 49.99 | 48.77 | -1.57% | 1,482,100 | 72,851,328 | 1.22 |
| 2026-09-14 | 48.13 | 49.76 | 50.31 | 48.13 | +2.26% | 2,357,100 | 116,108,536 | 1.94 |
| 2026-09-11 | 49.41 | 48.66 | 49.72 | 47.88 | -2.09% | 2,421,100 | 117,497,248 | 1.99 |
| 2026-09-10 | 50.25 | 49.70 | 50.25 | 49.16 | -1.58% | 2,148,100 | 106,556,264 | 1.77 |
| 2026-09-09 | 51.16 | 50.50 | 51.19 | 50.18 | -2.02% | 2,802,800 | 141,595,152 | 2.31 |
| 2026-09-08 | 51.00 | 51.54 | 51.69 | 50.34 | +1.08% | 3,838,000 | 195,845,728 | 3.16 |
| 2026-09-07 | 51.08 | 50.99 | 51.93 | 50.88 | +0.10% | 2,419,500 | 124,249,080 | 1.99 |
| 2026-09-04 | 50.73 | 50.94 | 51.98 | 50.57 | +0.39% | 2,644,500 | 135,743,792 | 2.18 |
| 2026-09-03 | 51.28 | 50.74 | 51.68 | 50.70 | -0.31% | 2,371,400 | 121,397,216 | 1.95 |
| 2026-09-02 | 52.98 | 50.90 | 52.98 | 50.88 | -3.49% | 3,508,400 | 180,615,216 | 2.89 |
| 2026-09-01 | 52.00 | 52.74 | 52.76 | 51.73 | +1.87% | 3,427,100 | 179,496,560 | 2.82 |
| 2026-08-31 | 51.81 | 51.77 | 52.02 | 50.90 | -1.24% | 3,120,000 | 160,364,608 | 2.57 |
| 2026-08-28 | 54.20 | 52.42 | 54.41 | 52.40 | -5.04% | 4,869,000 | 258,012,000 | 4.00 |
| 2026-08-27 | 54.10 | 55.20 | 55.67 | 53.10 | +0.91% | 6,703,200 | 362,904,576 | 5.51 |
| 2026-08-26 | 54.60 | 54.70 | 56.85 | 54.12 | +1.81% | 7,900,900 | 438,087,968 | 6.50 |
需要全历史数据与程序化访问？
查看 康华生物 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=sz300841 获取全部历史日线。