华立科技

sz301011 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）

16.79

涨跌幅

+2.63%

成交量

8,706,700 股

成交额

145,623,248 元

换手率

5.94%

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	16.33	16.79	17.60	15.83	+2.63%	8,706,700	145,623,248	5.94
2026-10-13	15.43	16.36	16.60	15.02	+5.28%	5,129,800	81,634,376	3.50
2026-10-12	15.60	15.54	15.75	15.17	+0.39%	2,225,500	34,482,088	1.52
2026-10-09	15.19	15.48	15.58	14.57	+1.71%	3,071,400	46,260,540	2.09
2026-10-08	15.41	15.22	15.94	15.14	-1.17%	2,494,800	38,642,444	1.70
2026-09-30	15.66	15.40	15.96	15.31	-1.66%	2,336,000	36,283,668	1.59
2026-09-29	15.36	15.66	15.72	15.24	+2.02%	3,274,400	50,761,708	2.23
2026-09-28	15.90	15.35	16.20	15.30	-3.82%	3,278,000	50,806,572	2.23
2026-09-24	16.00	15.96	16.19	15.67	+0.63%	3,438,000	54,841,276	2.34
2026-09-23	16.20	15.86	16.42	15.86	-2.88%	4,256,500	68,401,112	2.90
2026-09-22	15.82	16.33	16.56	15.82	+2.32%	6,457,400	104,676,808	4.40
2026-09-21	15.49	15.96	16.11	15.00	+2.31%	9,162,600	142,317,504	6.25
2026-09-18	14.68	15.60	17.21	14.51	+6.63%	10,092,800	159,630,608	6.88
2026-09-17	14.15	14.63	14.74	13.82	+3.83%	2,810,200	40,338,152	1.92
2026-09-16	13.86	14.09	14.22	13.70	+1.44%	1,802,800	25,268,696	1.23
2026-09-15	14.46	13.89	14.50	13.89	-3.81%	2,228,400	31,443,610	1.52
2026-09-14	14.64	14.44	14.65	14.36	-0.69%	1,837,400	26,660,548	1.25
2026-09-11	15.05	14.54	15.05	14.44	-3.32%	3,155,700	46,173,740	2.15
2026-09-10	15.60	15.04	15.60	15.02	-3.77%	2,266,600	34,435,524	1.55
2026-09-09	15.84	15.63	16.06	15.55	-2.13%	2,685,000	42,090,684	1.83
2026-09-08	15.70	15.97	16.08	15.58	+1.40%	2,960,000	47,055,876	2.02
2026-09-07	15.30	15.75	15.99	15.23	+3.08%	3,815,600	59,608,204	2.60
2026-09-04	15.03	15.28	15.58	15.03	+1.93%	3,228,800	49,766,196	2.20
2026-09-03	15.23	14.99	15.71	14.96	-2.09%	2,433,700	37,155,180	1.66
2026-09-02	15.31	15.31	15.49	15.02	-0.58%	2,081,800	31,682,630	1.42
2026-09-01	15.17	15.40	15.47	15.08	+2.19%	2,351,400	36,105,584	1.60
2026-08-31	14.82	15.07	15.14	14.65	+1.34%	2,213,100	33,144,204	1.51
2026-08-28	14.75	14.87	15.32	14.67	+1.43%	3,027,800	45,346,712	2.06
2026-08-27	15.01	14.66	15.08	14.25	-4.31%	4,450,500	64,984,240	3.03
2026-08-26	15.36	15.32	15.45	15.21	+0.20%	1,789,000	27,454,916	1.22

需要全历史数据与程序化访问？查看华立科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301011 获取全部历史日线。