华骐环保

sz300929 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）

15.89

涨跌幅

-4.10%

成交量

11,766,600 股

成交额

186,152,096 元

换手率

9.39%

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	16.42	15.89	16.48	15.30	-4.10%	11,766,600	186,152,096	9.39
2026-10-13	14.92	16.57	18.00	14.44	+10.47%	15,760,900	265,018,256	12.57
2026-10-12	15.73	15.00	15.73	14.93	-4.40%	2,680,600	40,859,908	2.14
2026-10-09	16.32	15.69	16.36	14.91	-3.15%	3,510,800	54,452,748	2.80
2026-10-08	16.14	16.20	16.55	15.95	+1.12%	1,998,000	32,381,276	1.59
2026-09-30	15.95	16.02	16.05	15.69	+1.26%	1,898,000	30,187,344	1.51
2026-09-29	15.60	15.82	16.16	15.60	+1.02%	2,234,900	35,418,592	1.78
2026-09-28	16.11	15.66	16.36	15.52	-2.25%	2,267,600	35,764,404	1.81
2026-09-24	16.27	16.02	16.33	15.88	-1.23%	1,698,500	27,248,692	1.35
2026-09-23	16.30	16.22	16.30	15.96	+0.00%	1,678,200	27,100,108	1.34
2026-09-22	16.00	16.22	16.29	15.77	+1.37%	2,432,500	39,123,740	1.94
2026-09-21	15.85	16.00	16.25	15.78	+0.88%	2,594,300	41,583,400	2.07
2026-09-18	15.60	15.86	15.92	15.60	+1.28%	1,702,100	26,811,770	1.36
2026-09-17	15.36	15.66	15.68	15.21	+1.82%	2,022,900	31,299,546	1.61
2026-09-16	15.26	15.38	15.50	15.23	+0.07%	1,799,900	27,687,188	1.44
2026-09-15	15.76	15.37	15.81	15.26	-2.78%	2,376,500	36,740,184	1.90
2026-09-14	15.60	15.81	15.96	15.31	+1.41%	2,557,000	40,361,160	2.04
2026-09-11	15.64	15.59	15.81	15.05	-1.39%	3,824,400	58,567,960	3.05
2026-09-10	16.15	15.81	16.15	15.75	-2.41%	2,313,800	36,744,428	1.85
2026-09-09	16.16	16.20	16.34	16.04	-0.74%	2,303,800	37,269,440	1.84
2026-09-08	15.94	16.32	16.59	15.66	+2.38%	3,673,900	59,714,788	2.93
2026-09-07	16.45	15.94	16.45	15.85	-2.51%	3,829,300	61,390,592	3.05
2026-09-04	16.70	16.35	16.90	16.21	-2.04%	4,085,000	67,587,240	3.26
2026-09-03	16.90	16.69	17.00	16.37	-0.54%	4,936,700	82,346,552	3.94
2026-09-02	17.87	16.78	18.10	16.49	-6.73%	8,165,000	138,584,672	6.51
2026-09-01	17.85	17.99	18.06	17.29	+1.52%	6,724,000	119,409,200	5.36
2026-08-31	16.19	17.72	17.95	16.10	+8.38%	9,788,000	168,888,528	7.81
2026-08-28	16.96	16.35	17.25	16.28	-5.22%	8,413,000	139,814,656	6.71
2026-08-27	17.25	17.25	17.33	16.61	+2.07%	6,720,000	114,573,440	5.36
2026-08-26	17.90	16.90	18.16	16.80	-3.15%	10,284,000	178,276,400	8.20

需要全历史数据与程序化访问？查看华骐环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300929 获取全部历史日线。