翔丰华

sz300890 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）

26.66

涨跌幅

-4.44%

成交量

8,779,000 股

成交额

239,527,504 元

换手率

8.03%

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	27.80	26.66	28.50	26.56	-4.44%	8,779,000	239,527,504	8.03
2026-10-13	28.00	27.90	28.49	26.88	-2.07%	12,109,100	333,905,792	11.08
2026-10-12	29.15	28.49	29.77	28.38	-3.33%	13,640,500	394,480,768	12.48
2026-10-09	29.21	29.47	30.80	28.53	+0.82%	19,737,800	582,092,672	18.06
2026-10-08	28.50	29.23	31.14	28.30	+1.21%	20,980,300	623,429,696	19.20
2026-09-30	27.00	28.88	29.00	27.00	+6.29%	19,116,000	537,638,080	17.49
2026-09-29	25.70	27.17	27.68	25.70	+6.80%	13,058,100	353,746,496	11.95
2026-09-28	26.20	25.44	26.25	25.26	-3.09%	3,407,300	87,029,960	3.12
2026-09-24	26.75	26.25	26.85	26.22	-1.69%	2,560,800	67,782,848	2.34
2026-09-23	26.65	26.70	26.88	26.49	+0.64%	3,530,500	94,268,616	3.23
2026-09-22	26.67	26.53	26.77	26.43	-0.19%	2,840,400	75,624,600	2.60
2026-09-21	26.56	26.58	26.71	26.42	-0.04%	2,755,400	73,193,136	2.52
2026-09-18	26.42	26.59	26.69	26.35	+1.49%	2,786,800	73,921,400	2.55
2026-09-17	26.22	26.20	26.63	25.83	-1.09%	3,719,600	97,356,520	3.40
2026-09-16	26.13	26.49	26.81	25.70	+1.81%	5,598,000	147,311,456	5.12
2026-09-15	25.06	26.02	26.69	25.06	+2.81%	6,472,700	168,931,616	5.92
2026-09-14	24.56	25.31	25.64	24.56	+2.47%	3,259,900	82,100,520	2.98
2026-09-11	25.02	24.70	25.14	24.13	-2.18%	4,669,400	114,608,352	4.27
2026-09-10	25.69	25.25	25.70	25.15	-1.21%	2,958,100	74,981,936	2.71
2026-09-09	25.85	25.56	25.89	25.39	-0.97%	2,558,000	65,625,700	2.34
2026-09-08	25.93	25.81	25.95	25.66	-0.39%	2,527,500	65,279,916	2.31
2026-09-07	25.87	25.91	26.09	25.64	+0.19%	2,664,500	69,063,880	2.44
2026-09-04	26.53	25.86	26.82	25.70	-1.90%	5,101,400	134,451,776	4.67
2026-09-03	26.69	26.36	26.85	26.30	-0.72%	3,161,300	83,787,680	2.89
2026-09-02	26.47	26.55	26.71	26.16	-0.67%	4,463,100	117,884,816	4.08
2026-09-01	27.15	26.73	27.39	26.60	-1.55%	6,136,300	165,015,792	5.61
2026-08-31	26.74	27.15	27.18	26.40	-0.29%	5,863,300	156,651,328	5.36
2026-08-28	27.55	27.23	27.63	27.21	-1.73%	6,270,400	171,496,144	5.74
2026-08-27	27.78	27.71	28.00	27.19	-1.53%	9,314,500	256,014,912	8.52
2026-08-26	26.98	28.14	28.14	26.80	+4.30%	11,660,200	322,704,064	10.67

需要全历史数据与程序化访问？查看翔丰华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300890 获取全部历史日线。