英华特

sz301272 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）

32.13

涨跌幅

-4.88%

成交量

888,300 股

成交额

29,077,562 元

换手率

2.24%

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	33.68	32.13	33.98	32.01	-4.88%	888,300	29,077,562	2.24
2026-10-13	33.12	33.78	34.01	31.86	+0.99%	910,700	30,152,246	2.29
2026-10-12	34.42	33.45	34.55	33.40	-2.16%	746,900	25,252,918	1.88
2026-10-09	34.67	34.19	34.67	32.83	-1.27%	850,200	28,660,944	2.14
2026-10-08	35.29	34.63	35.48	34.08	-1.34%	1,017,700	35,306,628	2.56
2026-09-30	35.37	35.10	35.61	34.73	-0.76%	732,000	25,692,816	1.84
2026-09-29	35.44	35.37	35.54	34.81	+0.71%	499,100	17,577,844	1.26
2026-09-28	36.00	35.12	36.00	34.75	-0.48%	767,800	27,019,846	1.93
2026-09-24	35.85	35.29	36.20	35.24	-1.09%	581,800	20,732,356	1.47
2026-09-23	35.65	35.68	36.18	35.22	+0.90%	752,900	26,941,544	1.90
2026-09-22	35.45	35.36	35.75	34.62	+1.61%	783,400	27,693,670	1.97
2026-09-21	34.00	34.80	34.82	33.91	+2.32%	618,600	21,319,286	1.56
2026-09-18	34.17	34.01	34.56	33.80	+0.03%	532,900	18,236,064	1.34
2026-09-17	34.08	34.00	34.22	32.96	-0.58%	1,044,900	35,210,100	2.63
2026-09-16	32.26	34.20	34.86	32.11	+5.13%	1,221,100	41,388,176	3.08
2026-09-15	33.55	32.53	33.80	32.34	-3.07%	590,800	19,407,288	1.49
2026-09-14	32.70	33.56	33.76	32.27	+2.63%	857,500	28,584,900	2.16
2026-09-11	33.55	32.70	33.67	32.05	-3.85%	1,066,100	34,844,120	2.69
2026-09-10	34.27	34.01	34.38	33.65	-1.19%	527,700	17,934,740	1.33
2026-09-09	34.67	34.42	34.86	34.23	-0.75%	556,100	19,166,350	1.40
2026-09-08	34.70	34.68	34.73	34.30	-0.09%	570,900	19,717,226	1.44
2026-09-07	35.05	34.71	35.14	34.41	-0.26%	555,000	19,330,776	1.40
2026-09-04	35.04	34.80	35.52	34.57	-0.68%	587,800	20,625,228	1.48
2026-09-03	35.37	35.04	35.84	34.81	-0.93%	681,400	24,012,722	1.72
2026-09-02	35.04	35.37	35.70	34.70	+0.23%	708,300	24,981,382	1.78
2026-09-01	35.49	35.29	35.95	35.22	-0.59%	601,200	21,322,854	1.51
2026-08-31	34.07	35.50	35.74	34.07	+2.33%	818,200	28,815,012	2.06
2026-08-28	34.34	34.69	34.83	34.28	+0.43%	549,300	19,016,478	1.38
2026-08-27	34.20	34.54	34.65	33.63	-0.52%	853,100	29,213,278	2.15
2026-08-26	34.88	34.72	35.19	34.61	-0.66%	560,300	19,555,514	1.41

需要全历史数据与程序化访问？查看英华特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301272 获取全部历史日线。