华融化学
sz301256 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）
9.75
涨跌幅
-3.66%
成交量
5,602,600 股
成交额
56,305,336 元
换手率
1.17%
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 | 10.08 | 9.75 | 10.40 | 9.74 | -3.66% | 5,602,600 | 56,305,336 | 1.17 |
| 2026-10-13 | 9.90 | 10.12 | 10.21 | 9.64 | +1.00% | 7,450,500 | 74,400,064 | 1.55 |
| 2026-10-12 | 9.93 | 10.02 | 10.40 | 9.83 | +0.50% | 7,633,900 | 77,243,000 | 1.59 |
| 2026-10-09 | 9.87 | 9.97 | 9.97 | 9.46 | +1.42% | 4,789,600 | 46,554,576 | 1.00 |
| 2026-10-08 | 9.88 | 9.83 | 9.99 | 9.70 | +0.72% | 3,855,400 | 37,846,112 | 0.80 |
| 2026-09-30 | 9.79 | 9.76 | 10.03 | 9.73 | -0.20% | 3,192,300 | 31,502,332 | 0.67 |
| 2026-09-29 | 9.81 | 9.78 | 9.90 | 9.71 | +0.00% | 2,598,800 | 25,491,076 | 0.54 |
| 2026-09-28 | 10.13 | 9.78 | 10.13 | 9.76 | -2.49% | 3,468,100 | 34,179,240 | 0.72 |
| 2026-09-24 | 10.12 | 10.03 | 10.14 | 9.99 | -0.89% | 3,178,700 | 32,016,590 | 0.66 |
| 2026-09-23 | 10.18 | 10.12 | 10.23 | 9.98 | -0.10% | 3,437,500 | 34,709,336 | 0.72 |
| 2026-09-22 | 10.29 | 10.13 | 10.37 | 10.08 | -2.22% | 6,037,300 | 61,630,612 | 1.26 |
| 2026-09-21 | 9.85 | 10.36 | 10.54 | 9.80 | +5.39% | 9,242,200 | 94,906,944 | 1.93 |
| 2026-09-18 | 9.71 | 9.83 | 9.92 | 9.70 | +1.87% | 3,944,500 | 38,681,068 | 0.82 |
| 2026-09-17 | 9.71 | 9.65 | 9.82 | 9.50 | -1.53% | 3,657,000 | 35,280,272 | 0.76 |
| 2026-09-16 | 9.49 | 9.80 | 9.87 | 9.49 | +2.30% | 4,975,200 | 48,415,884 | 1.04 |
| 2026-09-15 | 9.89 | 9.58 | 9.89 | 9.54 | -1.64% | 5,092,600 | 49,119,084 | 1.06 |
| 2026-09-14 | 9.75 | 9.74 | 9.88 | 9.62 | -0.20% | 3,491,500 | 34,069,692 | 0.73 |
| 2026-09-11 | 9.91 | 9.76 | 9.93 | 9.55 | -2.40% | 6,547,000 | 63,787,384 | 1.36 |
| 2026-09-10 | 10.21 | 10.00 | 10.28 | 10.00 | -3.01% | 7,321,000 | 74,069,576 | 1.53 |
| 2026-09-09 | 10.61 | 10.31 | 10.78 | 10.25 | -4.54% | 12,759,800 | 133,564,352 | 2.66 |
| 2026-09-08 | 10.54 | 10.80 | 11.13 | 10.37 | +4.85% | 17,564,200 | 188,806,160 | 3.66 |
| 2026-09-07 | 10.30 | 10.30 | 10.39 | 10.18 | -0.29% | 6,161,900 | 63,275,112 | 1.28 |
| 2026-09-04 | 10.52 | 10.33 | 10.75 | 10.26 | -1.05% | 9,201,300 | 96,693,968 | 1.92 |
| 2026-09-03 | 10.67 | 10.44 | 10.78 | 10.43 | -2.25% | 10,602,000 | 111,712,104 | 2.21 |
| 2026-09-02 | 11.00 | 10.68 | 11.30 | 10.50 | -4.22% | 18,304,900 | 196,938,928 | 3.81 |
| 2026-09-01 | 10.29 | 11.15 | 11.48 | 10.18 | +9.42% | 22,052,900 | 241,735,200 | 4.59 |
| 2026-08-31 | 10.30 | 10.19 | 10.35 | 10.14 | -2.02% | 3,387,000 | 34,534,228 | 0.71 |
| 2026-08-28 | 10.20 | 10.40 | 10.47 | 10.20 | +1.27% | 3,121,400 | 32,385,326 | 0.65 |
| 2026-08-27 | 10.15 | 10.27 | 10.30 | 10.02 | +1.18% | 2,737,500 | 27,928,718 | 0.57 |
| 2026-08-26 | 10.11 | 10.15 | 10.28 | 9.95 | +0.69% | 3,090,100 | 31,278,290 | 0.64 |
需要全历史数据与程序化访问？
查看 华融化学 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=sz301256 获取全部历史日线。