华兰疫苗

sz301207 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）

18.96

涨跌幅

-1.76%

成交量

6,060,200 股

成交额

115,102,176 元

换手率

1.01%

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	19.27	18.96	19.39	18.78	-1.76%	6,060,200	115,102,176	1.01
2026-10-13	19.21	19.30	19.54	19.00	-1.28%	7,562,300	145,461,408	1.26
2026-10-12	20.05	19.55	20.68	19.49	-1.66%	10,809,200	216,399,120	1.80
2026-10-09	19.40	19.88	19.97	18.94	+1.90%	9,619,400	187,190,896	1.60
2026-10-08	20.45	19.51	20.68	19.36	-2.98%	10,511,200	207,303,408	1.75
2026-09-30	19.40	20.11	20.73	19.30	+4.25%	13,545,100	273,831,488	2.26
2026-09-29	19.60	19.29	19.89	19.15	-2.48%	9,361,500	181,940,256	1.56
2026-09-28	19.39	19.78	20.29	19.38	+2.65%	13,181,400	261,297,632	2.19
2026-09-24	19.70	19.27	19.95	19.20	-2.82%	10,660,300	207,612,560	1.77
2026-09-23	19.24	19.83	20.49	19.23	+2.69%	16,279,300	324,748,512	2.71
2026-09-22	18.88	19.31	19.40	18.80	+1.58%	11,322,600	216,956,464	1.89
2026-09-21	18.30	19.01	19.18	18.26	+3.43%	11,922,200	224,227,968	1.98
2026-09-18	18.30	18.38	18.80	18.16	+1.38%	10,065,200	185,962,832	1.68
2026-09-17	18.05	18.13	18.24	17.93	+0.00%	7,137,900	129,328,144	1.19
2026-09-16	18.02	18.13	18.22	17.62	+1.28%	7,317,100	131,925,088	1.22
2026-09-15	17.95	17.90	18.27	17.82	-0.78%	7,179,400	129,304,760	1.20
2026-09-14	17.45	18.04	18.15	17.45	+4.76%	9,172,800	163,813,088	1.53
2026-09-11	17.59	17.22	17.70	16.98	-2.71%	5,875,400	101,221,816	0.98
2026-09-10	18.15	17.70	18.16	17.68	-2.53%	5,465,300	97,326,496	0.91
2026-09-09	18.31	18.16	18.57	18.02	-1.78%	8,576,600	156,389,376	1.43
2026-09-08	17.61	18.49	18.50	17.43	+6.14%	13,966,500	254,000,768	2.33
2026-09-07	17.16	17.42	17.53	17.05	+1.69%	4,344,300	75,276,376	0.72
2026-09-04	17.12	17.13	17.34	17.08	+0.06%	3,828,100	65,902,152	0.64
2026-09-03	17.17	17.12	17.30	16.94	-0.64%	3,795,800	64,932,564	0.63
2026-09-02	17.50	17.23	17.50	17.13	-1.66%	4,460,500	76,918,600	0.74
2026-09-01	17.32	17.52	17.58	17.22	+0.86%	5,549,400	96,719,016	0.92
2026-08-31	17.60	17.37	17.74	17.31	-2.47%	5,893,400	102,641,336	0.98
2026-08-28	18.16	17.81	18.16	17.78	-2.46%	6,844,500	122,337,960	1.14
2026-08-27	17.82	18.26	18.30	17.71	+1.44%	10,919,500	196,498,720	1.82
2026-08-26	17.46	18.00	18.65	17.45	+3.03%	13,439,800	244,242,864	2.24

需要全历史数据与程序化访问？查看华兰疫苗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301207 获取全部历史日线。