星华新材
sz301077 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）
20.37
涨跌幅
-2.72%
成交量
1,089,000 股
成交额
22,367,592 元
换手率
1.14%
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 | 20.80 | 20.37 | 20.98 | 20.37 | -2.72% | 1,089,000 | 22,367,592 | 1.14 |
| 2026-10-13 | 20.99 | 20.94 | 21.29 | 20.62 | -2.20% | 1,897,600 | 39,739,780 | 1.99 |
| 2026-10-12 | 21.25 | 21.41 | 22.50 | 20.77 | +2.64% | 2,544,100 | 54,335,176 | 2.66 |
| 2026-10-09 | 21.00 | 20.86 | 21.27 | 20.02 | -0.33% | 1,498,200 | 30,785,806 | 1.57 |
| 2026-10-08 | 21.23 | 20.93 | 21.53 | 20.82 | -1.51% | 805,500 | 17,012,752 | 0.84 |
| 2026-09-30 | 21.55 | 21.25 | 21.72 | 21.16 | -1.12% | 691,900 | 14,782,912 | 0.72 |
| 2026-09-29 | 21.52 | 21.49 | 21.70 | 21.13 | +0.56% | 957,200 | 20,631,182 | 1.00 |
| 2026-09-28 | 21.99 | 21.37 | 21.99 | 21.11 | -2.42% | 1,209,500 | 25,885,176 | 1.27 |
| 2026-09-24 | 22.07 | 21.90 | 22.23 | 21.82 | -0.77% | 1,011,500 | 22,177,028 | 1.06 |
| 2026-09-23 | 22.04 | 22.07 | 22.25 | 21.75 | +0.41% | 1,606,000 | 35,340,856 | 1.68 |
| 2026-09-22 | 22.20 | 21.98 | 22.42 | 21.92 | -1.35% | 1,963,400 | 43,409,464 | 2.05 |
| 2026-09-21 | 22.10 | 22.28 | 22.35 | 21.98 | +0.81% | 2,200,800 | 48,808,012 | 2.30 |
| 2026-09-18 | 21.87 | 22.10 | 22.34 | 21.85 | +0.87% | 2,708,000 | 59,991,028 | 2.83 |
| 2026-09-17 | 21.60 | 21.91 | 21.94 | 21.41 | +1.11% | 2,196,500 | 47,860,892 | 2.30 |
| 2026-09-16 | 21.09 | 21.67 | 21.78 | 20.77 | +3.29% | 2,164,100 | 46,359,824 | 2.26 |
| 2026-09-15 | 21.05 | 20.98 | 21.59 | 20.61 | -0.94% | 1,791,400 | 37,877,864 | 1.87 |
| 2026-09-14 | 20.32 | 21.18 | 21.49 | 20.32 | +2.32% | 2,414,600 | 51,215,136 | 2.53 |
| 2026-09-11 | 20.95 | 20.70 | 20.95 | 20.26 | -1.48% | 1,576,600 | 32,402,574 | 1.65 |
| 2026-09-10 | 21.25 | 21.01 | 21.32 | 20.91 | -1.45% | 1,348,100 | 28,390,556 | 1.41 |
| 2026-09-09 | 21.60 | 21.32 | 21.71 | 21.20 | -1.84% | 1,553,800 | 33,328,186 | 1.63 |
| 2026-09-08 | 21.53 | 21.72 | 21.83 | 21.53 | +0.37% | 1,640,900 | 35,576,528 | 1.72 |
| 2026-09-07 | 21.47 | 21.64 | 21.80 | 21.30 | +1.31% | 1,957,000 | 42,281,836 | 2.05 |
| 2026-09-04 | 21.69 | 21.36 | 21.86 | 21.25 | -1.43% | 2,391,700 | 51,631,016 | 2.50 |
| 2026-09-03 | 22.04 | 21.67 | 22.21 | 21.55 | -1.99% | 2,894,500 | 63,075,304 | 3.03 |
| 2026-09-02 | 21.54 | 22.11 | 22.22 | 21.25 | +1.66% | 3,881,900 | 84,817,440 | 4.06 |
| 2026-09-01 | 21.30 | 21.75 | 22.08 | 21.13 | +2.02% | 3,025,200 | 65,146,296 | 3.17 |
| 2026-08-31 | 20.90 | 21.32 | 21.38 | 20.80 | +0.99% | 2,121,400 | 44,953,336 | 2.22 |
| 2026-08-28 | 20.80 | 21.11 | 21.47 | 20.75 | +1.78% | 2,760,000 | 58,533,048 | 2.89 |
| 2026-08-27 | 20.57 | 20.74 | 20.92 | 20.57 | +0.63% | 1,514,000 | 31,456,942 | 1.58 |
| 2026-08-26 | 21.02 | 20.61 | 21.02 | 20.34 | -1.06% | 1,453,900 | 30,008,274 | 1.52 |
需要全历史数据与程序化访问？
查看 星华新材 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=sz301077 获取全部历史日线。