华业香料
sz300886 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）
22.33
涨跌幅
-4.41%
成交量
1,220,200 股
成交额
27,831,812 元
换手率
2.59%
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 | 23.41 | 22.33 | 23.67 | 22.20 | -4.41% | 1,220,200 | 27,831,812 | 2.59 |
| 2026-10-13 | 22.40 | 23.36 | 23.52 | 21.72 | +1.92% | 1,584,700 | 35,980,016 | 3.36 |
| 2026-10-12 | 23.26 | 22.92 | 23.38 | 22.60 | -0.95% | 1,126,800 | 25,945,366 | 2.39 |
| 2026-10-09 | 23.64 | 23.14 | 23.72 | 22.19 | -2.03% | 1,659,100 | 37,919,800 | 3.52 |
| 2026-10-08 | 23.72 | 23.62 | 24.25 | 23.36 | -0.42% | 1,129,400 | 26,814,660 | 2.39 |
| 2026-09-30 | 24.06 | 23.72 | 24.21 | 23.55 | -1.41% | 781,600 | 18,621,758 | 1.66 |
| 2026-09-29 | 23.65 | 24.06 | 24.26 | 23.54 | +1.73% | 1,298,600 | 31,149,872 | 2.75 |
| 2026-09-28 | 23.97 | 23.65 | 24.45 | 23.60 | -1.34% | 1,245,000 | 29,731,268 | 2.64 |
| 2026-09-24 | 24.20 | 23.97 | 24.68 | 23.94 | -1.48% | 1,303,500 | 31,602,434 | 2.76 |
| 2026-09-23 | 24.41 | 24.33 | 24.54 | 24.00 | -0.86% | 1,759,900 | 42,722,036 | 3.73 |
| 2026-09-22 | 23.94 | 24.54 | 25.50 | 23.53 | +2.94% | 3,039,500 | 74,216,504 | 6.44 |
| 2026-09-21 | 22.90 | 23.84 | 24.18 | 22.62 | +4.29% | 2,644,900 | 62,494,152 | 5.61 |
| 2026-09-18 | 23.49 | 22.86 | 23.71 | 22.80 | -3.26% | 2,251,000 | 52,051,440 | 4.77 |
| 2026-09-17 | 22.27 | 23.63 | 23.75 | 22.11 | +5.30% | 3,489,500 | 80,476,096 | 7.40 |
| 2026-09-16 | 22.00 | 22.44 | 22.60 | 21.99 | +0.81% | 1,718,900 | 38,402,208 | 3.64 |
| 2026-09-15 | 23.50 | 22.26 | 23.74 | 22.22 | -6.78% | 3,579,200 | 81,608,288 | 7.59 |
| 2026-09-14 | 22.30 | 23.88 | 24.92 | 21.90 | +7.57% | 4,376,600 | 103,027,128 | 9.28 |
| 2026-09-11 | 22.80 | 22.20 | 22.80 | 21.76 | -3.44% | 1,712,700 | 37,840,888 | 3.63 |
| 2026-09-10 | 23.60 | 22.99 | 23.68 | 22.85 | -2.46% | 1,054,600 | 24,396,184 | 2.24 |
| 2026-09-09 | 23.61 | 23.57 | 24.08 | 23.34 | -0.59% | 1,309,500 | 30,930,464 | 2.78 |
| 2026-09-08 | 23.57 | 23.71 | 23.88 | 23.41 | +0.98% | 992,900 | 23,495,368 | 2.10 |
| 2026-09-07 | 23.40 | 23.48 | 23.77 | 23.28 | +0.34% | 919,600 | 21,664,960 | 1.95 |
| 2026-09-04 | 23.29 | 23.40 | 23.82 | 23.08 | +0.43% | 1,387,700 | 32,613,898 | 2.94 |
| 2026-09-03 | 24.22 | 23.30 | 24.35 | 23.30 | -3.72% | 2,208,500 | 52,335,164 | 4.68 |
| 2026-09-02 | 24.66 | 24.20 | 24.88 | 23.89 | -2.18% | 2,711,400 | 65,842,728 | 5.75 |
| 2026-09-01 | 24.92 | 24.74 | 25.15 | 24.74 | -0.72% | 1,234,400 | 30,780,072 | 2.62 |
| 2026-08-31 | 24.42 | 24.92 | 24.99 | 24.30 | +1.51% | 1,327,000 | 32,778,110 | 2.81 |
| 2026-08-28 | 24.47 | 24.55 | 24.70 | 24.19 | +0.24% | 956,600 | 23,463,178 | 2.03 |
| 2026-08-27 | 24.59 | 24.49 | 24.66 | 24.34 | -0.33% | 771,200 | 18,886,100 | 1.64 |
| 2026-08-26 | 24.56 | 24.57 | 24.83 | 24.25 | -0.49% | 887,800 | 21,798,364 | 1.88 |
需要全历史数据与程序化访问？
查看 华业香料 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=sz300886 获取全部历史日线。