华蓝集团
sz301027 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）
15.92
涨跌幅
-3.16%
成交量
2,307,300 股
成交额
37,513,556 元
换手率
1.82%
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 | 16.62 | 15.92 | 16.62 | 15.92 | -3.16% | 2,307,300 | 37,513,556 | 1.82 |
| 2026-10-13 | 16.16 | 16.44 | 16.67 | 15.63 | +0.74% | 3,681,600 | 59,668,544 | 2.91 |
| 2026-10-12 | 16.83 | 16.32 | 17.01 | 15.96 | -3.49% | 4,305,900 | 70,468,872 | 3.40 |
| 2026-10-09 | 17.30 | 16.91 | 17.30 | 16.27 | -2.14% | 4,282,200 | 71,580,464 | 3.39 |
| 2026-10-08 | 18.72 | 17.28 | 18.87 | 17.18 | -8.43% | 6,278,900 | 111,919,208 | 4.96 |
| 2026-09-30 | 18.41 | 18.87 | 18.90 | 18.21 | +2.44% | 2,950,000 | 54,699,588 | 2.33 |
| 2026-09-29 | 18.88 | 18.42 | 19.04 | 18.41 | -1.92% | 2,986,000 | 55,671,784 | 2.36 |
| 2026-09-28 | 19.28 | 18.78 | 19.38 | 18.52 | -2.69% | 3,792,300 | 71,201,776 | 3.00 |
| 2026-09-24 | 19.37 | 19.30 | 19.56 | 19.18 | -0.72% | 2,506,200 | 48,514,312 | 1.98 |
| 2026-09-23 | 19.58 | 19.44 | 19.88 | 19.29 | -1.32% | 4,774,800 | 93,350,352 | 3.78 |
| 2026-09-22 | 20.89 | 19.70 | 21.21 | 19.70 | -7.03% | 9,802,300 | 199,340,688 | 7.75 |
| 2026-09-21 | 20.08 | 21.19 | 21.34 | 19.98 | +6.48% | 8,813,500 | 185,078,608 | 6.97 |
| 2026-09-18 | 20.10 | 19.90 | 20.21 | 19.74 | -0.50% | 2,718,200 | 54,232,136 | 2.15 |
| 2026-09-17 | 19.91 | 20.00 | 20.33 | 19.77 | -0.50% | 2,469,600 | 49,394,668 | 1.95 |
| 2026-09-16 | 19.40 | 20.10 | 20.13 | 19.22 | +3.45% | 4,005,900 | 79,056,560 | 3.17 |
| 2026-09-15 | 19.91 | 19.43 | 20.18 | 19.30 | -2.36% | 4,244,100 | 83,292,352 | 3.36 |
| 2026-09-14 | 20.66 | 19.90 | 20.80 | 19.78 | -4.42% | 5,193,100 | 104,826,432 | 4.11 |
| 2026-09-11 | 20.70 | 20.82 | 21.16 | 20.29 | -0.62% | 4,745,800 | 98,230,184 | 3.75 |
| 2026-09-10 | 20.42 | 20.95 | 21.10 | 19.95 | +1.45% | 5,047,200 | 104,361,952 | 3.99 |
| 2026-09-09 | 20.47 | 20.65 | 20.88 | 20.33 | +0.93% | 4,253,400 | 87,639,016 | 3.36 |
| 2026-09-08 | 20.70 | 20.46 | 21.24 | 20.00 | -2.15% | 8,388,600 | 171,461,600 | 6.63 |
| 2026-09-07 | 21.31 | 20.91 | 21.85 | 20.70 | -1.83% | 11,650,300 | 247,216,992 | 9.21 |
| 2026-09-04 | 21.18 | 21.30 | 22.68 | 21.05 | +1.09% | 12,876,700 | 280,982,784 | 10.18 |
| 2026-09-03 | 20.76 | 21.07 | 21.77 | 20.76 | +1.69% | 3,334,800 | 70,515,752 | 2.64 |
| 2026-09-02 | 21.22 | 20.72 | 21.22 | 20.62 | -2.03% | 2,511,200 | 52,210,224 | 1.99 |
| 2026-09-01 | 21.03 | 21.15 | 21.35 | 20.88 | +0.19% | 3,656,600 | 77,365,224 | 2.89 |
| 2026-08-31 | 20.77 | 21.11 | 21.15 | 20.30 | +0.81% | 4,361,500 | 89,899,688 | 3.45 |
| 2026-08-28 | 21.10 | 20.94 | 21.28 | 20.78 | -0.05% | 3,068,700 | 64,511,256 | 2.43 |
| 2026-08-27 | 20.29 | 20.95 | 21.04 | 20.22 | +2.24% | 3,749,200 | 77,594,560 | 2.96 |
| 2026-08-26 | 21.27 | 20.49 | 21.45 | 20.41 | -3.67% | 4,784,600 | 99,907,344 | 3.78 |
需要全历史数据与程序化访问？
查看 华蓝集团 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=sz301027 获取全部历史日线。