华宝新能

sz301327 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）

40.80

涨跌幅

-1.43%

成交量

882,500 股

成交额

36,192,120 元

换手率

0.62%

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	41.30	40.80	41.77	40.70	-1.43%	882,500	36,192,120	0.62
2026-10-13	42.00	41.39	42.29	40.58	-2.38%	1,660,800	68,546,280	1.16
2026-10-12	42.46	42.40	43.65	42.21	-0.42%	1,564,200	66,937,112	1.10
2026-10-09	41.95	42.58	42.71	41.43	+1.57%	1,732,700	73,325,184	1.21
2026-10-08	41.58	41.92	42.38	41.58	+0.89%	999,500	42,060,708	0.70
2026-09-30	41.48	41.55	41.95	41.32	+0.10%	622,500	25,932,440	0.44
2026-09-29	41.09	41.51	41.75	40.91	+1.49%	724,900	30,071,238	0.51
2026-09-28	41.60	40.90	41.75	40.51	-1.45%	663,000	27,113,628	0.46
2026-09-24	41.82	41.50	42.24	41.46	-1.26%	655,400	27,421,390	0.46
2026-09-23	42.29	42.03	42.58	41.91	-0.61%	779,100	32,869,542	0.55
2026-09-22	41.50	42.29	42.77	41.31	+2.47%	1,623,800	68,673,896	1.14
2026-09-21	40.51	41.27	41.75	40.51	+1.90%	1,186,600	48,787,272	0.83
2026-09-18	39.62	40.50	40.58	39.53	+2.90%	1,108,000	44,490,896	0.78
2026-09-17	39.71	39.36	39.86	39.23	-1.06%	759,500	29,947,412	0.53
2026-09-16	39.71	39.78	40.44	39.10	+0.20%	1,509,200	60,025,896	1.06
2026-09-15	40.03	39.70	40.48	39.69	-0.75%	1,017,400	40,764,528	0.71
2026-09-14	40.18	40.00	40.65	39.80	-0.45%	1,152,100	46,342,268	0.81
2026-09-11	41.99	40.18	41.99	40.00	-3.65%	1,264,500	51,125,896	0.89
2026-09-10	42.44	41.70	42.49	41.60	-1.44%	819,800	34,361,200	0.57
2026-09-09	43.13	42.31	43.29	42.22	-1.88%	731,500	31,167,410	0.51
2026-09-08	43.11	43.12	43.45	42.90	-0.48%	702,800	30,326,454	0.49
2026-09-07	43.31	43.33	43.86	42.88	+0.49%	1,290,900	56,107,332	0.90
2026-09-04	41.98	43.12	43.48	41.84	+3.08%	1,873,400	80,294,864	1.31
2026-09-03	42.31	41.83	42.68	41.51	-1.13%	976,300	40,962,192	0.68
2026-09-02	42.81	42.31	42.81	42.03	-1.54%	791,700	33,460,236	0.55
2026-09-01	42.46	42.97	43.12	42.32	+1.01%	1,112,800	47,616,508	0.78
2026-08-31	42.74	42.54	42.74	41.65	-0.95%	1,939,500	81,725,024	1.36
2026-08-28	43.60	42.95	43.68	42.02	-3.07%	1,980,200	85,164,920	1.39
2026-08-27	44.49	44.31	44.63	43.32	-0.69%	1,213,900	53,314,228	0.85
2026-08-26	44.41	44.62	45.18	44.15	+0.47%	1,257,900	56,369,712	0.88

需要全历史数据与程序化访问？查看华宝新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301327 获取全部历史日线。