控制台 登录/注册

华新科技

sz301265 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）
22.62
涨跌幅
-3.99%
成交量
6,831,700 股
成交额
156,395,008 元
换手率
2.80%
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 23.77 22.62 23.80 22.40 -3.99% 6,831,700 156,395,008 2.80
2026-10-13 23.51 23.56 24.18 22.35 -1.92% 10,404,300 241,606,336 4.27
2026-10-12 23.20 24.02 24.35 23.13 +3.53% 12,082,700 287,521,792 4.95
2026-10-09 21.94 23.20 23.30 21.20 +5.89% 13,799,500 310,650,368 5.66
2026-10-08 21.91 21.91 22.71 21.54 +0.05% 6,973,800 153,403,488 2.86
2026-09-30 22.86 21.90 23.10 21.83 -3.01% 7,471,800 166,751,184 3.06
2026-09-29 21.38 22.58 22.93 21.38 +4.15% 8,598,500 193,336,272 3.52
2026-09-28 21.82 21.68 22.00 20.61 -0.64% 9,413,700 200,567,872 3.86
2026-09-24 22.46 21.82 22.66 21.80 -2.72% 5,977,900 132,564,008 2.45
2026-09-23 21.91 22.43 22.79 21.55 +2.61% 7,927,500 176,273,440 3.25
2026-09-22 22.23 21.86 22.60 21.68 -1.62% 7,495,500 165,729,504 3.07
2026-09-21 22.95 22.22 23.30 22.14 -4.88% 13,931,600 314,173,568 5.71
2026-09-18 23.01 23.36 23.47 22.63 +3.09% 11,147,000 257,738,752 4.57
2026-09-17 22.33 22.66 22.89 22.00 +2.58% 11,404,000 257,755,040 4.68
2026-09-16 20.47 22.09 22.35 20.31 +7.91% 14,370,900 310,500,192 5.89
2026-09-15 20.00 20.47 21.21 19.71 +1.34% 13,011,900 268,737,760 5.33
2026-09-14 18.45 20.20 20.38 17.92 +7.62% 15,357,900 301,607,424 6.30
2026-09-11 19.30 18.77 19.30 18.03 -3.15% 7,862,700 145,469,152 3.22
2026-09-10 19.35 19.38 19.58 18.85 -0.26% 7,054,600 135,155,328 2.89
2026-09-09 20.10 19.43 20.22 19.30 -1.52% 5,913,800 116,012,792 2.42
2026-09-08 18.66 19.73 19.92 18.64 +5.85% 11,942,700 232,863,296 4.90
2026-09-07 18.96 18.64 19.07 18.43 -0.11% 9,561,300 179,030,464 3.92
2026-09-04 22.00 18.66 22.00 18.45 -8.48% 16,316,300 318,800,416 6.69
2026-09-03 19.49 20.39 20.70 19.19 +5.48% 13,237,200 263,882,144 5.43
2026-09-02 18.97 19.33 19.38 18.32 +0.89% 7,703,900 144,298,336 3.16
2026-09-01 19.90 19.16 19.90 18.90 -2.15% 4,957,400 95,015,512 2.03
2026-08-31 18.21 19.58 19.74 18.02 +5.61% 9,748,500 185,435,520 4.00
2026-08-28 19.33 18.54 19.73 18.48 -2.57% 7,326,300 138,286,912 3.00
2026-08-27 18.89 19.03 19.33 18.52 +0.79% 6,896,800 130,424,632 2.83
2026-08-26 19.00 18.88 19.38 18.41 -2.93% 8,550,800 160,944,352 3.51
需要全历史数据与程序化访问？ 查看 华新科技 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=sz301265 获取全部历史日线。