华润材料
sz301090 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）
6.87
涨跌幅
-1.43%
成交量
3,419,700 股
成交额
23,713,760 元
换手率
0.23%
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 | 6.99 | 6.87 | 7.05 | 6.86 | -1.43% | 3,419,700 | 23,713,760 | 0.23 |
| 2026-10-13 | 6.98 | 6.97 | 7.02 | 6.83 | -0.71% | 5,580,100 | 38,647,036 | 0.38 |
| 2026-10-12 | 7.10 | 7.02 | 7.15 | 7.00 | -1.40% | 4,693,500 | 33,161,816 | 0.32 |
| 2026-10-09 | 7.05 | 7.12 | 7.14 | 6.94 | +0.56% | 5,690,700 | 40,094,700 | 0.39 |
| 2026-10-08 | 6.98 | 7.08 | 7.20 | 6.93 | +2.02% | 7,144,700 | 50,513,044 | 0.49 |
| 2026-09-30 | 6.86 | 6.94 | 7.00 | 6.85 | +0.87% | 4,818,500 | 33,476,748 | 0.33 |
| 2026-09-29 | 6.95 | 6.88 | 6.96 | 6.86 | -0.72% | 4,598,700 | 31,757,352 | 0.31 |
| 2026-09-28 | 7.08 | 6.93 | 7.10 | 6.87 | -2.12% | 5,758,000 | 40,007,184 | 0.39 |
| 2026-09-24 | 7.16 | 7.08 | 7.17 | 7.06 | -0.42% | 4,392,300 | 31,159,486 | 0.30 |
| 2026-09-23 | 7.18 | 7.11 | 7.18 | 7.09 | -0.56% | 4,765,000 | 33,980,856 | 0.32 |
| 2026-09-22 | 7.22 | 7.15 | 7.25 | 7.11 | -1.24% | 6,330,600 | 45,258,200 | 0.43 |
| 2026-09-21 | 6.94 | 7.24 | 7.33 | 6.91 | +5.08% | 11,446,400 | 82,049,296 | 0.78 |
| 2026-09-18 | 6.83 | 6.89 | 7.02 | 6.81 | +1.17% | 6,399,400 | 44,355,148 | 0.44 |
| 2026-09-17 | 6.88 | 6.81 | 6.93 | 6.72 | -1.87% | 6,111,600 | 41,575,820 | 0.42 |
| 2026-09-16 | 6.74 | 6.94 | 6.98 | 6.70 | +3.58% | 6,756,500 | 46,328,944 | 0.46 |
| 2026-09-15 | 6.75 | 6.70 | 6.84 | 6.67 | -1.47% | 5,569,400 | 37,564,240 | 0.38 |
| 2026-09-14 | 6.79 | 6.80 | 6.85 | 6.74 | -0.15% | 4,918,200 | 33,407,572 | 0.33 |
| 2026-09-11 | 6.98 | 6.81 | 6.98 | 6.73 | -2.30% | 6,934,100 | 47,204,184 | 0.47 |
| 2026-09-10 | 7.07 | 6.97 | 7.10 | 6.95 | -1.69% | 6,426,000 | 45,015,060 | 0.44 |
| 2026-09-09 | 7.19 | 7.09 | 7.28 | 7.08 | -1.66% | 7,226,500 | 51,710,324 | 0.49 |
| 2026-09-08 | 7.10 | 7.21 | 7.24 | 7.10 | +1.12% | 6,552,700 | 47,189,404 | 0.45 |
| 2026-09-07 | 7.24 | 7.13 | 7.24 | 7.11 | +0.14% | 5,630,400 | 40,230,968 | 0.38 |
| 2026-09-04 | 7.13 | 7.12 | 7.23 | 7.09 | +0.14% | 7,729,800 | 55,413,168 | 0.53 |
| 2026-09-03 | 7.14 | 7.11 | 7.22 | 7.07 | -0.42% | 7,439,600 | 53,015,348 | 0.51 |
| 2026-09-02 | 7.23 | 7.14 | 7.30 | 7.13 | -1.38% | 8,785,700 | 63,211,256 | 0.60 |
| 2026-09-01 | 7.19 | 7.24 | 7.34 | 7.16 | +0.70% | 11,816,500 | 85,833,408 | 0.80 |
| 2026-08-31 | 7.17 | 7.19 | 7.22 | 7.10 | +0.28% | 12,389,200 | 88,738,144 | 0.84 |
| 2026-08-28 | 7.02 | 7.17 | 7.24 | 6.96 | +3.02% | 14,665,900 | 104,567,944 | 1.00 |
| 2026-08-27 | 6.82 | 6.96 | 7.01 | 6.79 | +2.20% | 16,218,200 | 112,423,432 | 1.10 |
| 2026-08-26 | 6.84 | 6.81 | 6.95 | 6.79 | -1.30% | 17,005,900 | 116,269,112 | 1.16 |
需要全历史数据与程序化访问？
查看 华润材料 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=sz301090 获取全部历史日线。