华塑科技

sz301157 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）

62.06

涨跌幅

+4.37%

成交量

1,177,200 股

成交额

72,740,288 元

换手率

2.43%

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	59.98	62.06	63.05	59.50	+4.37%	1,177,200	72,740,288	2.43
2026-10-13	59.28	59.46	60.28	56.16	+0.03%	705,500	41,118,240	1.46
2026-10-12	60.32	59.44	61.40	59.19	-1.48%	605,200	36,340,636	1.25
2026-10-09	59.80	60.33	62.37	57.05	+0.22%	1,168,200	69,882,456	2.41
2026-10-08	64.62	60.20	64.62	59.80	-2.45%	551,300	33,556,976	1.14
2026-09-30	64.38	61.71	64.80	61.63	-2.48%	683,700	42,972,896	1.41
2026-09-29	63.19	63.28	64.31	62.48	+0.44%	435,900	27,693,752	0.90
2026-09-28	65.53	63.00	66.49	62.46	-4.82%	640,700	40,847,364	1.32
2026-09-24	69.29	66.19	69.29	66.02	-2.26%	665,800	44,632,392	1.37
2026-09-23	66.63	67.72	68.10	65.79	+2.13%	822,600	55,227,816	1.70
2026-09-22	68.14	66.31	68.98	65.67	-3.07%	1,077,700	72,094,712	2.22
2026-09-21	64.69	68.41	68.86	64.03	+5.49%	1,214,500	81,709,472	2.51
2026-09-18	63.52	64.85	65.77	62.03	+5.16%	1,003,400	64,257,808	2.07
2026-09-17	60.95	61.67	62.83	60.25	+1.10%	823,200	50,771,060	1.70
2026-09-16	61.50	61.00	61.68	59.63	+1.79%	423,900	25,834,048	0.87
2026-09-15	61.63	59.93	61.63	59.72	-2.39%	502,500	30,420,660	1.04
2026-09-14	58.95	61.40	62.27	58.01	+4.16%	840,000	51,176,020	1.73
2026-09-11	59.79	58.95	59.88	57.44	-1.31%	609,900	35,850,496	1.26
2026-09-10	59.35	59.73	60.59	59.00	-0.57%	427,900	25,572,912	0.88
2026-09-09	61.23	60.07	61.87	59.55	-1.43%	687,100	41,654,456	1.42
2026-09-08	62.73	60.94	62.87	60.38	-3.10%	977,900	60,047,892	2.02
2026-09-07	62.30	62.89	63.20	61.51	+0.87%	928,400	57,825,748	1.92
2026-09-04	62.53	62.35	64.45	61.88	-0.08%	808,900	51,194,148	1.67
2026-09-03	61.93	62.40	63.34	61.36	+0.86%	952,600	59,452,128	1.97
2026-09-02	60.31	61.87	62.64	59.43	+1.63%	865,000	53,400,504	1.78
2026-09-01	62.61	60.88	63.48	60.29	-2.44%	805,600	49,595,956	1.66
2026-08-31	62.50	62.40	63.15	58.21	+4.89%	1,180,800	73,134,432	2.44
2026-08-28	60.55	59.49	61.22	58.20	-1.15%	741,800	44,645,944	1.53
2026-08-27	60.77	60.18	61.16	59.37	-1.00%	790,600	47,550,248	1.63
2026-08-26	60.17	60.79	61.30	58.58	+1.18%	901,500	54,039,668	1.86

需要全历史数据与程序化访问？查看华塑科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301157 获取全部历史日线。