哈焊华通
sz301137 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）
29.37
涨跌幅
-4.02%
成交量
2,511,200 股
成交额
74,901,160 元
换手率
1.38%
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 | 30.40 | 29.37 | 30.59 | 29.36 | -4.02% | 2,511,200 | 74,901,160 | 1.38 |
| 2026-10-13 | 29.77 | 30.60 | 31.04 | 29.10 | +0.96% | 3,762,100 | 113,044,232 | 2.07 |
| 2026-10-12 | 30.10 | 30.31 | 31.20 | 29.80 | +0.60% | 3,818,200 | 117,113,960 | 2.10 |
| 2026-10-09 | 30.32 | 30.13 | 30.35 | 28.90 | -0.63% | 2,990,000 | 88,519,832 | 1.64 |
| 2026-10-08 | 30.01 | 30.32 | 31.30 | 29.97 | +1.81% | 2,991,800 | 91,425,584 | 1.65 |
| 2026-09-30 | 30.31 | 29.78 | 30.55 | 29.70 | -1.16% | 1,434,400 | 43,140,124 | 0.79 |
| 2026-09-29 | 30.11 | 30.13 | 30.48 | 30.00 | +0.90% | 1,527,100 | 46,165,336 | 0.84 |
| 2026-09-28 | 30.86 | 29.86 | 30.91 | 29.64 | -2.86% | 1,901,700 | 57,103,740 | 1.05 |
| 2026-09-24 | 30.92 | 30.74 | 31.49 | 30.72 | -1.03% | 1,893,200 | 58,754,368 | 1.04 |
| 2026-09-23 | 31.60 | 31.06 | 31.87 | 30.98 | -1.93% | 2,295,700 | 71,558,968 | 1.26 |
| 2026-09-22 | 31.94 | 31.67 | 32.25 | 31.63 | -1.03% | 2,095,000 | 66,851,584 | 1.15 |
| 2026-09-21 | 32.09 | 32.00 | 32.26 | 31.76 | +0.31% | 2,239,800 | 71,680,328 | 1.23 |
| 2026-09-18 | 31.20 | 31.90 | 32.09 | 31.20 | +2.34% | 2,440,400 | 77,791,144 | 1.34 |
| 2026-09-17 | 31.48 | 31.17 | 31.81 | 30.86 | -1.95% | 2,171,000 | 67,805,752 | 1.19 |
| 2026-09-16 | 31.16 | 31.79 | 31.92 | 31.01 | +2.05% | 2,229,400 | 70,381,000 | 1.23 |
| 2026-09-15 | 31.33 | 31.15 | 31.79 | 31.14 | -1.17% | 1,779,100 | 55,879,248 | 0.98 |
| 2026-09-14 | 31.88 | 31.52 | 31.88 | 31.20 | -1.13% | 2,280,000 | 71,917,376 | 1.25 |
| 2026-09-11 | 32.00 | 31.88 | 32.35 | 31.40 | -0.96% | 3,169,300 | 100,826,528 | 1.74 |
| 2026-09-10 | 32.28 | 32.19 | 32.90 | 32.12 | -1.80% | 3,390,400 | 109,873,120 | 1.86 |
| 2026-09-09 | 32.78 | 32.78 | 33.20 | 32.40 | +0.49% | 4,434,400 | 145,265,056 | 2.44 |
| 2026-09-08 | 32.69 | 32.62 | 32.85 | 32.52 | -0.73% | 2,307,000 | 75,324,464 | 1.27 |
| 2026-09-07 | 32.50 | 32.86 | 33.07 | 32.30 | +0.49% | 3,288,500 | 107,283,840 | 1.81 |
| 2026-09-04 | 32.58 | 32.70 | 33.35 | 32.44 | +0.40% | 4,186,000 | 137,680,336 | 2.30 |
| 2026-09-03 | 32.65 | 32.57 | 32.88 | 32.38 | +0.00% | 3,359,100 | 109,593,264 | 1.85 |
| 2026-09-02 | 31.60 | 32.57 | 32.85 | 31.47 | +1.18% | 4,010,800 | 130,369,120 | 2.21 |
| 2026-09-01 | 32.29 | 32.19 | 32.45 | 31.90 | -0.77% | 2,938,000 | 94,512,736 | 1.62 |
| 2026-08-31 | 31.60 | 32.44 | 32.45 | 31.30 | +1.00% | 3,249,000 | 104,267,824 | 1.79 |
| 2026-08-28 | 31.80 | 32.12 | 32.79 | 31.65 | +0.75% | 5,442,300 | 175,698,688 | 2.99 |
| 2026-08-27 | 31.03 | 31.88 | 31.97 | 30.41 | +0.50% | 7,844,900 | 245,421,920 | 4.31 |
| 2026-08-26 | 34.99 | 31.72 | 35.30 | 31.37 | +5.17% | 10,028,500 | 324,853,088 | 5.52 |
需要全历史数据与程序化访问？
查看 哈焊华通 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=sz301137 获取全部历史日线。