华绿生物

sz300970 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）

16.59

涨跌幅

-2.75%

成交量

4,873,900 股

成交额

81,652,136 元

换手率

3.94%

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	17.01	16.59	17.16	16.59	-2.75%	4,873,900	81,652,136	3.94
2026-10-13	16.68	17.06	17.29	16.48	+0.35%	6,243,200	105,544,768	5.05
2026-10-12	17.60	17.00	17.81	16.66	-4.76%	8,305,800	141,719,712	6.71
2026-10-09	17.38	17.85	17.94	16.80	+3.06%	8,573,700	149,102,928	6.93
2026-10-08	17.58	17.32	17.88	17.09	-0.74%	7,382,000	128,339,728	5.97
2026-09-30	17.14	17.45	17.57	17.14	+2.95%	7,590,000	131,983,144	6.14
2026-09-29	17.00	16.95	17.26	16.70	-0.47%	5,993,600	101,934,920	4.85
2026-09-28	17.72	17.03	18.08	16.89	-3.35%	6,901,000	118,662,104	5.58
2026-09-24	18.10	17.62	18.32	17.58	-2.60%	5,625,100	100,153,808	4.55
2026-09-23	18.61	18.09	18.68	18.01	-3.31%	8,382,200	152,351,088	6.78
2026-09-22	18.99	18.71	19.11	18.44	-2.40%	14,352,200	268,461,920	11.60
2026-09-21	17.40	19.17	19.37	17.33	+9.73%	20,204,100	374,566,432	16.33
2026-09-18	16.90	17.47	17.55	16.79	+1.93%	14,593,900	251,090,256	11.80
2026-09-17	16.41	17.14	17.17	16.16	+4.32%	16,489,600	276,410,368	13.33
2026-09-16	16.54	16.43	16.69	16.13	-0.54%	9,866,700	162,502,816	7.98
2026-09-15	17.30	16.52	17.30	16.50	-5.60%	11,779,700	197,719,776	9.52
2026-09-14	18.35	17.50	18.40	17.32	-5.71%	14,520,100	256,086,384	11.74
2026-09-11	19.48	18.56	19.79	18.30	-4.77%	14,842,800	277,962,592	12.00
2026-09-10	20.68	19.49	20.69	19.44	-5.94%	18,476,100	365,170,400	14.94
2026-09-09	20.50	20.72	21.18	20.44	-1.05%	23,377,300	486,186,720	18.90
2026-09-08	19.99	20.94	21.80	19.93	+3.97%	31,515,300	657,109,888	25.48
2026-09-07	19.42	20.14	20.35	19.30	+4.46%	21,870,900	438,066,048	17.68
2026-09-04	18.68	19.28	19.77	18.49	+2.61%	23,237,700	449,278,976	18.79
2026-09-03	19.62	18.79	19.73	18.72	-3.99%	21,761,400	413,959,008	17.59
2026-09-02	20.78	19.57	20.78	19.19	-10.96%	31,492,300	620,411,584	25.46
2026-09-01	20.20	21.98	22.86	20.02	+9.90%	40,705,000	879,002,240	32.91
2026-08-31	21.25	20.00	21.63	19.80	-3.94%	31,151,000	639,805,504	25.18
2026-08-28	20.75	20.82	21.30	19.86	+2.31%	34,779,000	720,516,800	28.12
2026-08-27	19.34	20.35	20.89	19.25	+3.67%	35,820,300	727,980,096	28.96
2026-08-26	18.20	19.63	20.23	18.11	+3.42%	35,192,500	682,479,744	28.45

需要全历史数据与程序化访问？查看华绿生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300970 获取全部历史日线。