华康洁净
sz301235 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）
36.79
涨跌幅
-4.02%
成交量
3,168,000 股
成交额
118,993,816 元
换手率
3.04%
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 | 38.39 | 36.79 | 38.50 | 36.78 | -4.02% | 3,168,000 | 118,993,816 | 3.04 |
| 2026-10-13 | 37.12 | 38.33 | 38.95 | 35.70 | -0.18% | 4,204,300 | 156,531,472 | 4.03 |
| 2026-10-12 | 38.75 | 38.40 | 39.67 | 38.10 | -1.29% | 4,100,300 | 159,649,280 | 3.93 |
| 2026-10-09 | 40.09 | 38.90 | 40.09 | 36.30 | -2.02% | 6,532,800 | 248,079,456 | 6.27 |
| 2026-10-08 | 40.98 | 39.70 | 42.55 | 39.12 | -2.41% | 5,052,400 | 206,181,280 | 4.85 |
| 2026-09-30 | 42.44 | 40.68 | 42.98 | 40.53 | -3.19% | 4,269,400 | 177,487,200 | 4.10 |
| 2026-09-29 | 42.25 | 42.02 | 43.13 | 41.80 | -1.52% | 4,249,100 | 180,225,264 | 4.08 |
| 2026-09-28 | 46.00 | 42.67 | 46.45 | 42.07 | -7.64% | 6,985,900 | 302,399,072 | 6.70 |
| 2026-09-24 | 47.30 | 46.20 | 47.46 | 46.16 | -2.98% | 4,160,400 | 194,332,688 | 3.99 |
| 2026-09-23 | 48.00 | 47.62 | 48.44 | 47.39 | -1.08% | 5,266,500 | 251,924,688 | 5.05 |
| 2026-09-22 | 47.15 | 48.14 | 48.50 | 46.64 | +2.62% | 9,394,100 | 447,287,936 | 9.01 |
| 2026-09-21 | 47.90 | 46.91 | 48.06 | 46.52 | -0.61% | 8,268,400 | 388,487,744 | 7.93 |
| 2026-09-18 | 44.98 | 47.20 | 47.94 | 44.55 | +6.43% | 7,888,600 | 365,205,248 | 7.57 |
| 2026-09-17 | 46.27 | 44.35 | 46.88 | 44.26 | -2.89% | 6,006,800 | 271,721,152 | 5.76 |
| 2026-09-16 | 42.21 | 45.67 | 46.33 | 42.00 | +7.79% | 11,629,500 | 522,005,856 | 11.16 |
| 2026-09-15 | 42.45 | 42.37 | 44.54 | 41.90 | -0.12% | 5,767,900 | 248,406,080 | 5.53 |
| 2026-09-14 | 42.40 | 42.42 | 43.00 | 41.81 | -0.89% | 4,307,400 | 182,827,392 | 4.13 |
| 2026-09-11 | 43.71 | 42.80 | 44.29 | 40.77 | -3.91% | 8,479,900 | 358,034,432 | 8.14 |
| 2026-09-10 | 44.45 | 44.54 | 45.30 | 43.00 | -0.40% | 7,345,100 | 324,114,464 | 7.05 |
| 2026-09-09 | 46.85 | 44.72 | 47.87 | 44.33 | -4.53% | 7,672,800 | 351,054,912 | 7.36 |
| 2026-09-08 | 47.19 | 46.84 | 48.50 | 46.21 | -1.99% | 6,434,500 | 303,453,312 | 6.17 |
| 2026-09-07 | 46.90 | 47.79 | 48.86 | 46.66 | +1.90% | 7,928,300 | 380,594,432 | 7.61 |
| 2026-09-04 | 48.10 | 46.90 | 48.80 | 46.30 | -0.85% | 10,058,900 | 480,672,416 | 9.65 |
| 2026-09-03 | 47.13 | 47.30 | 48.50 | 46.30 | +0.36% | 10,732,600 | 507,759,808 | 10.30 |
| 2026-09-02 | 44.18 | 47.13 | 47.95 | 43.10 | +4.55% | 11,688,000 | 534,341,184 | 11.21 |
| 2026-09-01 | 45.84 | 45.08 | 45.84 | 43.21 | -2.78% | 7,996,400 | 352,787,232 | 7.67 |
| 2026-08-31 | 44.01 | 46.37 | 46.40 | 43.80 | +1.62% | 7,967,200 | 360,142,432 | 7.64 |
| 2026-08-28 | 46.65 | 45.63 | 48.40 | 45.61 | -2.67% | 9,326,600 | 436,493,344 | 8.95 |
| 2026-08-27 | 44.71 | 46.88 | 47.27 | 44.30 | +2.56% | 12,519,700 | 577,071,488 | 12.01 |
| 2026-08-26 | 41.63 | 45.71 | 46.00 | 40.68 | +10.49% | 16,911,800 | 740,716,928 | 16.23 |
需要全历史数据与程序化访问？
查看 华康洁净 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=sz301235 获取全部历史日线。