隆华新材
sz301149 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）
8.15
涨跌幅
-5.34%
成交量
26,571,000 股
成交额
220,380,928 元
换手率
7.81%
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 | 8.46 | 8.15 | 8.54 | 8.10 | -5.34% | 26,571,000 | 220,380,928 | 7.81 |
| 2026-10-13 | 7.83 | 8.61 | 8.83 | 7.80 | +9.68% | 37,600,800 | 316,766,368 | 11.06 |
| 2026-10-12 | 7.99 | 7.85 | 8.15 | 7.82 | -2.12% | 9,313,100 | 73,619,256 | 2.74 |
| 2026-10-09 | 7.94 | 8.02 | 8.04 | 7.73 | +1.26% | 11,793,700 | 93,268,536 | 3.47 |
| 2026-10-08 | 7.85 | 7.92 | 8.07 | 7.83 | +1.41% | 15,923,800 | 126,483,352 | 4.68 |
| 2026-09-30 | 7.86 | 7.81 | 8.04 | 7.81 | -1.26% | 20,453,400 | 161,346,960 | 6.01 |
| 2026-09-29 | 7.50 | 7.91 | 7.95 | 7.46 | -7.59% | 35,952,400 | 279,897,984 | 10.57 |
| 2026-09-28 | 8.91 | 8.56 | 8.91 | 8.48 | -3.93% | 29,577,100 | 254,170,656 | 8.70 |
| 2026-09-24 | 9.25 | 8.91 | 9.25 | 8.87 | -3.68% | 32,403,400 | 292,662,048 | 9.53 |
| 2026-09-23 | 9.03 | 9.25 | 9.27 | 9.00 | +2.66% | 11,740,700 | 107,436,528 | 3.45 |
| 2026-09-22 | 9.10 | 9.01 | 9.26 | 8.97 | -1.10% | 10,624,100 | 96,222,096 | 3.12 |
| 2026-09-21 | 8.74 | 9.11 | 9.12 | 8.71 | +4.71% | 15,694,200 | 141,461,888 | 4.61 |
| 2026-09-18 | 8.70 | 8.70 | 8.79 | 8.65 | +0.23% | 7,851,900 | 68,430,136 | 2.31 |
| 2026-09-17 | 8.80 | 8.68 | 8.81 | 8.59 | -2.03% | 10,019,400 | 86,920,984 | 2.95 |
| 2026-09-16 | 8.74 | 8.86 | 8.86 | 8.65 | +1.96% | 8,534,200 | 74,923,144 | 2.51 |
| 2026-09-15 | 8.75 | 8.69 | 8.83 | 8.64 | -0.57% | 6,370,600 | 55,568,592 | 1.87 |
| 2026-09-14 | 8.56 | 8.74 | 8.80 | 8.56 | +1.16% | 7,346,500 | 63,908,712 | 2.16 |
| 2026-09-11 | 8.83 | 8.64 | 8.83 | 8.52 | -2.48% | 11,075,100 | 95,635,232 | 3.26 |
| 2026-09-10 | 8.91 | 8.86 | 8.98 | 8.83 | -0.56% | 9,131,700 | 81,389,496 | 2.68 |
| 2026-09-09 | 8.63 | 8.91 | 8.99 | 8.60 | +3.12% | 14,754,800 | 130,213,216 | 4.34 |
| 2026-09-08 | 8.60 | 8.64 | 8.66 | 8.50 | +1.53% | 11,069,400 | 95,275,032 | 3.25 |
| 2026-09-07 | 8.60 | 8.51 | 8.62 | 8.47 | -0.35% | 7,816,400 | 66,600,980 | 2.30 |
| 2026-09-04 | 8.71 | 8.54 | 8.71 | 8.47 | -1.27% | 10,785,600 | 92,920,128 | 3.17 |
| 2026-09-03 | 8.80 | 8.65 | 8.85 | 8.62 | -1.03% | 9,138,600 | 79,765,760 | 2.69 |
| 2026-09-02 | 8.66 | 8.74 | 8.76 | 8.61 | +0.69% | 10,515,500 | 91,367,696 | 3.09 |
| 2026-09-01 | 8.59 | 8.68 | 8.72 | 8.56 | +1.28% | 12,846,100 | 111,101,464 | 3.78 |
| 2026-08-31 | 8.58 | 8.57 | 8.59 | 8.41 | +0.12% | 12,973,800 | 110,442,752 | 3.81 |
| 2026-08-28 | 8.49 | 8.56 | 8.76 | 8.48 | +0.71% | 17,854,800 | 153,003,920 | 5.25 |
| 2026-08-27 | 8.42 | 8.50 | 8.53 | 8.31 | +1.31% | 22,902,400 | 192,879,328 | 6.73 |
| 2026-08-26 | 8.65 | 8.39 | 8.92 | 8.34 | +4.35% | 37,793,200 | 323,776,960 | 11.11 |
需要全历史数据与程序化访问？
查看 隆华新材 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=sz301149 获取全部历史日线。