华利集团

sz300979 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）

31.95

涨跌幅

+1.36%

成交量

1,542,400 股

成交额

49,272,756 元

换手率

0.13%

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	31.57	31.95	32.12	31.57	+1.36%	1,542,400	49,272,756	0.13
2026-10-13	32.39	31.52	32.47	31.43	-2.69%	2,552,000	81,256,192	0.22
2026-10-12	33.06	32.39	33.29	32.31	-2.15%	1,924,600	62,872,968	0.16
2026-10-09	33.08	33.10	33.32	32.63	+0.61%	1,644,900	54,462,112	0.14
2026-10-08	33.30	32.90	34.09	32.67	-1.59%	2,156,400	71,748,744	0.18
2026-09-30	33.67	33.43	33.97	33.11	-1.24%	2,216,800	74,279,744	0.19
2026-09-29	33.75	33.85	34.14	33.55	-0.50%	2,325,400	78,632,728	0.20
2026-09-28	33.89	34.02	34.98	33.02	-0.47%	4,605,800	157,251,088	0.39
2026-09-24	32.68	34.18	34.20	32.68	+4.14%	4,977,400	168,671,456	0.43
2026-09-23	33.58	32.82	33.59	32.80	-2.47%	1,985,400	65,679,220	0.17
2026-09-22	33.76	33.65	34.00	32.90	+0.84%	2,544,200	85,037,456	0.22
2026-09-21	32.80	33.37	33.88	32.21	+3.09%	3,135,600	104,394,192	0.27
2026-09-18	32.01	32.37	32.75	32.01	+1.28%	1,911,100	61,974,572	0.16
2026-09-17	32.41	31.96	32.49	31.72	-4.68%	1,842,900	58,893,956	0.16
2026-09-16	33.66	33.53	33.68	32.55	-0.39%	2,425,000	80,317,216	0.21
2026-09-15	33.73	33.66	34.09	33.40	-0.21%	1,801,500	60,863,344	0.15
2026-09-14	33.14	33.73	33.93	32.88	+2.40%	2,179,200	73,269,344	0.19
2026-09-11	32.99	32.94	33.50	32.31	+0.80%	2,536,500	83,483,776	0.22
2026-09-10	33.02	32.68	33.02	32.60	-1.24%	1,101,800	36,076,692	0.09
2026-09-09	33.32	33.09	33.33	32.62	-0.69%	1,490,600	49,018,960	0.13
2026-09-08	32.67	33.32	33.63	32.50	+1.99%	2,609,600	86,721,016	0.22
2026-09-07	32.86	32.67	33.15	32.31	-0.58%	2,199,100	71,685,432	0.19
2026-09-04	32.58	32.86	33.59	32.58	+1.11%	2,196,000	72,823,160	0.19
2026-09-03	32.86	32.50	33.16	32.35	-1.25%	1,854,200	60,757,420	0.16
2026-09-02	33.51	32.91	33.60	32.88	-1.85%	1,396,600	46,401,380	0.12
2026-09-01	33.36	33.53	34.30	33.18	+0.54%	2,559,900	86,553,800	0.22
2026-08-31	33.68	33.35	33.78	33.04	-1.01%	2,869,900	95,841,360	0.25
2026-08-28	33.70	33.69	33.95	33.40	-0.06%	1,166,000	39,290,728	0.10
2026-08-27	34.41	33.71	34.41	33.52	-1.55%	1,578,900	53,243,592	0.14
2026-08-26	33.99	34.24	34.80	33.80	+0.77%	1,793,500	61,547,416	0.15

需要全历史数据与程序化访问？查看华利集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300979 获取全部历史日线。