华兰股份
sz301093 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）
54.53
涨跌幅
-4.17%
成交量
2,623,200 股
成交额
145,766,576 元
换手率
1.29%
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 | 57.43 | 54.53 | 57.95 | 54.50 | -4.17% | 2,623,200 | 145,766,576 | 1.29 |
| 2026-10-13 | 56.17 | 56.90 | 57.36 | 52.41 | +0.00% | 3,986,800 | 218,811,488 | 1.96 |
| 2026-10-12 | 58.40 | 56.90 | 59.78 | 56.61 | -1.90% | 3,294,900 | 190,237,040 | 1.62 |
| 2026-10-09 | 60.38 | 58.00 | 60.38 | 54.82 | -3.93% | 4,936,800 | 283,261,568 | 2.43 |
| 2026-10-08 | 63.20 | 60.37 | 63.54 | 59.30 | -4.34% | 4,338,100 | 264,267,872 | 2.13 |
| 2026-09-30 | 63.77 | 63.11 | 66.20 | 62.34 | +0.00% | 4,782,200 | 307,653,696 | 2.35 |
| 2026-09-29 | 62.25 | 63.11 | 64.20 | 61.80 | -0.43% | 3,724,800 | 235,330,704 | 1.83 |
| 2026-09-28 | 69.10 | 63.38 | 69.48 | 62.66 | -6.45% | 6,838,300 | 441,389,440 | 3.36 |
| 2026-09-24 | 72.37 | 67.75 | 74.47 | 67.51 | -8.72% | 9,500,800 | 671,740,416 | 4.67 |
| 2026-09-23 | 72.70 | 74.22 | 76.22 | 72.01 | +1.46% | 7,580,900 | 567,510,656 | 3.73 |
| 2026-09-22 | 72.77 | 73.15 | 75.80 | 70.05 | +0.41% | 9,988,600 | 725,412,864 | 4.91 |
| 2026-09-21 | 65.00 | 72.85 | 73.21 | 64.87 | +13.42% | 10,460,000 | 721,393,408 | 5.14 |
| 2026-09-18 | 60.00 | 64.23 | 65.89 | 59.95 | +8.15% | 9,510,400 | 603,789,696 | 4.67 |
| 2026-09-17 | 59.99 | 59.39 | 62.06 | 59.12 | -0.98% | 4,327,200 | 260,688,768 | 2.13 |
| 2026-09-16 | 58.41 | 59.98 | 60.75 | 58.05 | +2.69% | 3,075,900 | 183,375,808 | 1.51 |
| 2026-09-15 | 60.38 | 58.41 | 60.56 | 58.20 | -2.45% | 2,610,700 | 153,994,976 | 1.28 |
| 2026-09-14 | 58.15 | 59.88 | 60.50 | 57.32 | +2.48% | 4,161,400 | 247,494,672 | 2.05 |
| 2026-09-11 | 58.29 | 58.43 | 59.19 | 56.70 | -2.29% | 4,252,900 | 245,919,824 | 2.09 |
| 2026-09-10 | 59.99 | 59.80 | 60.00 | 58.16 | -0.30% | 3,757,500 | 222,024,912 | 1.85 |
| 2026-09-09 | 61.10 | 59.98 | 62.68 | 59.84 | -2.83% | 4,170,200 | 254,838,304 | 2.05 |
| 2026-09-08 | 61.42 | 61.73 | 62.67 | 60.12 | +0.52% | 4,999,600 | 306,809,472 | 2.46 |
| 2026-09-07 | 62.81 | 61.41 | 63.44 | 60.30 | -1.59% | 6,656,100 | 412,406,560 | 3.27 |
| 2026-09-04 | 66.30 | 62.40 | 66.99 | 61.41 | -5.88% | 7,436,900 | 475,388,352 | 3.65 |
| 2026-09-03 | 68.39 | 66.30 | 68.66 | 65.65 | -3.21% | 4,957,400 | 331,468,192 | 2.44 |
| 2026-09-02 | 70.70 | 68.50 | 71.20 | 67.96 | -2.96% | 4,945,800 | 340,980,544 | 2.43 |
| 2026-09-01 | 73.61 | 70.59 | 73.61 | 69.01 | -4.25% | 5,141,800 | 362,721,856 | 2.53 |
| 2026-08-31 | 71.60 | 73.72 | 74.21 | 70.50 | +2.85% | 7,270,100 | 530,546,912 | 3.57 |
| 2026-08-28 | 74.93 | 71.68 | 75.56 | 71.01 | -4.32% | 5,856,300 | 426,781,888 | 2.88 |
| 2026-08-27 | 73.38 | 74.92 | 76.79 | 72.50 | +0.25% | 5,465,400 | 409,252,704 | 2.69 |
| 2026-08-26 | 77.00 | 74.73 | 78.16 | 74.54 | -0.84% | 6,453,700 | 491,998,880 | 3.17 |
需要全历史数据与程序化访问？
查看 华兰股份 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=sz301093 获取全部历史日线。