华厦眼科

sz301267 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）

14.86

涨跌幅

-0.93%

成交量

2,386,100 股

成交额

35,474,540 元

换手率

0.37%

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	14.95	14.86	14.95	14.78	-0.93%	2,386,100	35,474,540	0.37
2026-10-13	15.11	15.00	15.11	14.78	-0.79%	4,076,100	60,936,964	0.63
2026-10-12	15.16	15.12	15.23	15.01	-0.26%	2,109,200	31,887,334	0.33
2026-10-09	15.10	15.16	15.19	14.95	+0.66%	3,950,500	59,668,652	0.61
2026-10-08	15.27	15.06	15.32	14.96	-0.66%	3,244,000	49,097,944	0.50
2026-09-30	15.00	15.16	15.21	14.87	+1.13%	3,333,000	50,401,928	0.51
2026-09-29	14.97	14.99	15.32	14.90	+0.40%	3,406,700	51,339,392	0.53
2026-09-28	14.93	14.93	15.03	14.83	+0.13%	2,139,000	31,924,574	0.33
2026-09-24	15.09	14.91	15.18	14.87	-1.32%	2,962,500	44,415,016	0.46
2026-09-23	15.09	15.11	15.25	15.01	-0.13%	2,868,300	43,515,864	0.44
2026-09-22	15.11	15.13	15.23	15.02	-0.13%	3,683,100	55,707,656	0.57
2026-09-21	14.88	15.15	15.17	14.84	+1.81%	4,596,300	69,330,424	0.71
2026-09-18	14.78	14.88	15.04	14.71	+0.95%	3,200,300	47,720,568	0.49
2026-09-17	14.67	14.74	14.76	14.61	+0.20%	2,377,200	34,942,192	0.37
2026-09-16	14.69	14.71	14.80	14.56	-0.20%	2,596,900	38,051,760	0.40
2026-09-15	14.80	14.74	14.80	14.61	+0.00%	2,286,700	33,642,812	0.35
2026-09-14	14.65	14.74	14.77	14.56	+0.48%	2,750,600	40,433,056	0.42
2026-09-11	14.82	14.67	14.88	14.61	-1.68%	2,929,500	42,985,156	0.45
2026-09-10	15.02	14.92	15.05	14.86	-1.00%	2,530,500	37,761,496	0.39
2026-09-09	15.33	15.07	15.33	15.02	-0.99%	2,882,700	43,597,904	0.44
2026-09-08	15.11	15.22	15.25	15.01	+0.73%	3,225,700	48,919,692	0.50
2026-09-07	15.21	15.11	15.23	15.09	-0.13%	2,608,900	39,506,752	0.40
2026-09-04	14.99	15.13	15.47	14.98	+1.07%	4,985,900	75,725,216	0.77
2026-09-03	15.09	14.97	15.14	14.96	-0.73%	2,983,600	44,887,748	0.46
2026-09-02	15.22	15.08	15.23	15.05	-0.85%	3,966,600	59,891,448	0.61
2026-09-01	15.09	15.21	15.23	15.04	+0.73%	4,590,600	69,562,808	0.71
2026-08-31	15.20	15.10	15.20	15.01	-1.31%	5,549,800	83,672,328	0.86
2026-08-28	15.71	15.30	15.80	15.20	-5.03%	10,898,200	167,088,240	1.68
2026-08-27	16.11	16.11	16.21	15.88	-0.49%	3,755,700	60,168,788	0.58
2026-08-26	16.33	16.19	16.41	16.13	-0.31%	3,342,500	54,347,896	0.52

需要全历史数据与程序化访问？查看华厦眼科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301267 获取全部历史日线。