华研精机

sz301138 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）

26.90

涨跌幅

-2.85%

成交量

679,900 股

成交额

18,523,860 元

换手率

0.99%

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	27.79	26.90	27.87	26.90	-2.85%	679,900	18,523,860	0.99
2026-10-13	27.94	27.69	27.94	26.70	-0.57%	914,000	24,925,794	1.33
2026-10-12	28.31	27.85	28.42	27.63	-1.62%	811,400	22,739,244	1.18
2026-10-09	28.59	28.31	28.59	26.81	+0.21%	1,354,100	37,452,368	1.98
2026-10-08	28.42	28.25	28.83	27.97	-0.39%	914,100	25,878,230	1.33
2026-09-30	28.69	28.36	29.04	28.19	-1.36%	916,800	26,219,804	1.34
2026-09-29	28.58	28.75	28.82	28.30	-1.24%	830,700	23,749,532	1.21
2026-09-28	29.69	29.11	30.01	28.81	-2.74%	1,100,900	32,180,284	1.61
2026-09-24	30.43	29.93	30.43	29.70	-0.17%	953,600	28,596,892	1.39
2026-09-23	30.10	29.98	30.19	29.74	-0.40%	935,800	28,054,026	1.36
2026-09-22	30.30	30.10	30.50	29.60	-0.56%	1,691,200	50,710,296	2.47
2026-09-21	27.99	30.27	30.31	27.84	+8.88%	2,562,500	75,615,936	3.74
2026-09-18	27.63	27.80	28.12	27.63	+0.29%	718,300	20,046,356	1.05
2026-09-17	27.35	27.72	27.75	27.24	+0.40%	511,700	14,116,047	0.75
2026-09-16	27.12	27.61	27.80	26.88	+1.81%	593,700	16,297,870	0.87
2026-09-15	27.77	27.12	27.86	27.02	-2.66%	638,100	17,495,106	0.93
2026-09-14	27.30	27.86	28.09	27.30	+1.05%	655,300	18,204,612	0.96
2026-09-11	27.90	27.57	27.90	27.01	-1.08%	773,100	21,182,456	1.13
2026-09-10	28.16	27.87	28.47	27.70	-2.04%	821,700	22,942,972	1.20
2026-09-09	28.76	28.45	28.93	28.28	-1.08%	628,700	17,939,878	0.92
2026-09-08	29.08	28.76	29.18	28.61	-0.69%	819,600	23,644,432	1.20
2026-09-07	28.88	28.96	29.12	28.62	+0.59%	750,700	21,714,812	1.09
2026-09-04	28.98	28.79	29.49	28.62	-0.66%	1,349,700	39,336,388	1.97
2026-09-03	29.69	28.98	29.88	28.90	-1.53%	1,184,300	34,627,644	1.73
2026-09-02	28.91	29.43	29.60	28.82	+0.86%	1,306,400	38,237,256	1.91
2026-09-01	29.01	29.18	29.61	28.90	+0.14%	1,501,800	44,060,600	2.19
2026-08-31	28.42	29.14	29.19	28.41	+1.57%	1,560,700	45,011,600	2.28
2026-08-28	28.31	28.69	28.73	28.30	+0.56%	1,558,400	44,569,744	2.27
2026-08-27	28.34	28.53	28.83	28.30	-0.70%	2,166,200	61,838,204	3.16
2026-08-26	29.66	28.73	30.19	28.56	-4.52%	4,006,400	115,817,240	5.84

需要全历史数据与程序化访问？查看华研精机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301138 获取全部历史日线。