华如科技

sz301302 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）

22.10

涨跌幅

+2.60%

成交量

6,501,900 股

成交额

140,732,688 元

换手率

4.68%

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	21.35	22.10	22.17	20.90	+2.60%	6,501,900	140,732,688	4.68
2026-10-13	20.01	21.54	21.71	19.77	+5.18%	6,586,300	137,999,792	4.74
2026-10-12	20.53	20.48	20.79	20.00	-0.29%	2,839,300	57,962,812	2.04
2026-10-09	20.59	20.54	20.87	19.45	-0.72%	4,638,800	93,007,504	3.34
2026-10-08	21.35	20.69	21.97	20.54	-1.15%	4,568,700	97,151,760	3.29
2026-09-30	21.32	20.93	21.65	20.85	-0.99%	2,587,600	54,681,880	1.86
2026-09-29	20.70	21.14	21.30	20.70	+1.00%	2,546,800	53,732,928	1.83
2026-09-28	21.60	20.93	21.86	20.66	-3.64%	3,801,400	80,036,496	2.73
2026-09-24	21.75	21.72	22.12	21.60	-0.23%	3,897,000	85,126,864	2.80
2026-09-23	21.97	21.77	22.25	21.68	-2.03%	4,734,800	103,543,072	3.41
2026-09-22	22.15	22.22	22.73	21.76	-1.07%	9,414,200	208,999,216	6.77
2026-09-21	22.14	22.46	23.50	22.14	+6.90%	13,300,900	300,400,096	9.57
2026-09-18	20.61	21.01	21.30	20.61	+2.24%	2,980,200	62,492,552	2.14
2026-09-17	20.65	20.55	20.87	20.30	-0.68%	2,235,900	45,962,256	1.61
2026-09-16	20.58	20.69	20.85	20.33	+0.53%	2,061,600	42,575,144	1.48
2026-09-15	21.08	20.58	21.24	20.55	-2.65%	2,214,500	46,085,184	1.59
2026-09-14	21.60	21.14	21.60	21.07	-1.54%	2,127,900	45,275,684	1.53
2026-09-11	21.67	21.47	21.88	21.23	-1.33%	3,174,200	68,133,376	2.28
2026-09-10	21.93	21.76	22.00	21.61	-1.36%	2,582,000	56,293,728	1.86
2026-09-09	22.09	22.06	22.45	21.93	-0.94%	3,296,700	72,819,600	2.37
2026-09-08	22.06	22.27	22.54	21.98	+0.72%	3,065,600	68,259,440	2.21
2026-09-07	22.38	22.11	22.55	21.99	-1.73%	4,884,400	108,205,624	3.51
2026-09-04	22.23	22.50	23.25	22.23	+1.40%	6,352,000	144,581,808	4.57
2026-09-03	22.68	22.19	22.95	22.13	-2.12%	6,806,400	152,180,208	4.90
2026-09-02	21.87	22.67	23.00	21.77	+2.63%	8,888,800	199,812,592	6.40
2026-09-01	21.53	22.09	22.24	21.33	+2.60%	4,733,600	103,736,304	3.41
2026-08-31	20.69	21.53	21.55	20.58	+2.04%	3,157,500	67,111,992	2.27
2026-08-28	20.99	21.10	21.36	20.95	+0.57%	3,057,900	64,701,864	2.20
2026-08-27	20.89	20.98	21.05	20.66	+0.43%	3,058,000	63,938,184	2.20
2026-08-26	20.82	20.89	21.08	20.52	+0.38%	3,024,100	63,018,784	2.18

需要全历史数据与程序化访问？查看华如科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301302 获取全部历史日线。