亚华电子

sz301337 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）

25.85

涨跌幅

-5.52%

成交量

2,027,100 股

成交额

53,647,220 元

换手率

1.99%

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	26.81	25.85	27.57	25.82	-5.52%	2,027,100	53,647,220	1.99
2026-10-13	25.76	27.36	27.46	25.20	+5.07%	2,747,300	72,611,928	2.70
2026-10-12	26.02	26.04	26.63	25.42	-0.84%	1,708,000	44,373,264	1.68
2026-10-09	26.52	26.26	26.68	24.30	-0.72%	2,682,300	68,072,208	2.63
2026-10-08	26.50	26.45	28.08	26.37	-3.33%	1,766,100	47,617,916	1.73
2026-09-30	27.81	27.36	28.12	27.20	-1.51%	1,668,200	46,058,684	1.64
2026-09-29	27.52	27.78	28.37	27.06	+2.02%	1,781,700	49,815,564	1.75
2026-09-28	27.75	27.23	27.89	27.05	-2.23%	1,744,500	47,773,584	1.71
2026-09-24	29.35	27.85	29.35	27.81	-5.27%	1,626,500	46,066,312	1.60
2026-09-23	29.51	29.40	30.10	29.34	-1.18%	2,967,100	87,789,376	2.91
2026-09-22	28.58	29.75	30.33	28.32	+5.12%	4,853,900	142,329,792	4.76
2026-09-21	25.99	28.30	28.65	25.99	+8.89%	3,374,400	93,747,184	3.31
2026-09-18	26.15	25.99	26.56	25.80	+0.15%	1,155,600	30,283,868	1.13
2026-09-17	26.10	25.95	26.16	25.51	-0.57%	971,500	25,174,590	0.95
2026-09-16	26.14	26.10	26.30	25.60	+0.31%	1,092,300	28,411,382	1.07
2026-09-15	26.71	26.02	26.83	26.02	-2.58%	971,500	25,606,264	0.95
2026-09-14	27.20	26.71	27.28	26.58	-1.80%	1,055,800	28,307,704	1.04
2026-09-11	28.36	27.20	28.36	26.95	-4.33%	1,415,100	38,726,316	1.39
2026-09-10	28.47	28.43	29.08	27.90	-1.11%	1,609,700	45,782,760	1.58
2026-09-09	29.14	28.75	29.42	28.45	-1.30%	1,909,500	55,111,556	1.87
2026-09-08	29.81	29.13	29.90	28.67	-0.58%	3,453,000	100,339,728	3.39
2026-09-07	27.67	29.30	29.36	27.23	+7.76%	4,073,900	117,063,288	4.00
2026-09-04	26.23	27.19	27.76	26.23	+4.02%	2,206,000	60,210,960	2.16
2026-09-03	26.39	26.14	26.65	26.13	-1.02%	828,300	21,809,670	0.81
2026-09-02	26.30	26.41	26.69	26.08	-0.64%	712,400	18,747,470	0.70
2026-09-01	26.56	26.58	26.74	26.22	-0.11%	1,005,800	26,687,628	0.99
2026-08-31	25.51	26.61	26.62	25.49	+3.38%	1,865,500	48,923,524	1.83
2026-08-28	26.04	25.74	26.73	25.50	-0.43%	1,651,000	43,048,624	1.62
2026-08-27	25.73	25.85	26.06	25.37	+0.51%	1,191,900	30,649,478	1.17
2026-08-26	25.97	25.72	26.60	25.40	-1.72%	1,107,600	28,705,924	1.09

需要全历史数据与程序化访问？查看亚华电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301337 获取全部历史日线。