控制台 登录/注册

华人健康

sz301408 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）
14.28
涨跌幅
-7.75%
成交量
23,407,300 股
成交额
341,077,760 元
换手率
10.22%
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 15.00 14.28 15.00 14.27 -7.75% 23,407,300 341,077,760 10.22
2026-10-13 15.09 15.48 16.07 14.81 +0.85% 25,841,900 395,522,592 11.29
2026-10-12 15.09 15.35 15.54 14.80 +1.32% 22,897,900 348,752,448 10.00
2026-10-09 14.69 15.15 15.22 14.24 +3.13% 15,662,200 230,990,944 6.84
2026-10-08 15.29 14.69 15.50 14.54 -1.61% 15,736,700 235,108,944 6.87
2026-09-30 14.65 14.93 15.15 14.64 +1.77% 14,473,700 216,786,624 6.32
2026-09-29 14.57 14.67 14.95 14.42 +0.69% 9,882,300 145,321,216 4.32
2026-09-28 14.85 14.57 14.93 14.50 -1.89% 8,588,900 125,650,416 3.75
2026-09-24 15.05 14.85 15.32 14.79 -1.72% 11,293,400 169,270,016 4.93
2026-09-23 15.66 15.11 15.72 15.06 -2.89% 14,133,500 214,977,648 6.17
2026-09-22 15.71 15.56 15.98 15.43 -3.17% 29,143,300 454,873,632 12.73
2026-09-21 14.67 16.07 17.28 14.66 +8.95% 40,700,100 658,084,032 17.78
2026-09-18 14.33 14.75 15.02 14.19 +3.95% 16,055,600 235,369,408 7.01
2026-09-17 14.05 14.19 14.24 14.00 +0.85% 5,047,300 71,538,944 2.20
2026-09-16 13.77 14.07 14.16 13.69 +2.18% 5,639,600 78,913,016 2.46
2026-09-15 13.97 13.77 14.05 13.76 -1.36% 4,254,200 59,116,108 1.86
2026-09-14 13.74 13.96 14.04 13.61 +1.90% 5,265,400 73,130,632 2.30
2026-09-11 14.04 13.70 14.05 13.58 -2.70% 5,901,100 80,981,720 2.58
2026-09-10 14.30 14.08 14.34 14.01 -1.47% 4,688,900 66,077,184 2.05
2026-09-09 14.58 14.29 14.61 14.25 -2.46% 8,173,100 117,446,504 3.57
2026-09-08 14.54 14.65 14.73 14.38 +1.03% 6,669,900 97,189,688 2.91
2026-09-07 14.40 14.50 14.61 14.37 +0.69% 4,747,100 68,885,592 2.07
2026-09-04 14.48 14.40 14.72 14.29 -0.21% 7,054,300 102,705,808 3.08
2026-09-03 14.67 14.43 14.74 14.30 -1.37% 6,086,500 88,064,336 2.66
2026-09-02 14.89 14.63 14.90 14.52 -1.75% 6,367,500 93,186,560 2.78
2026-09-01 14.56 14.89 15.03 14.56 +1.50% 8,598,800 127,806,352 3.76
2026-08-31 14.63 14.67 14.73 14.37 -1.41% 8,688,300 126,193,168 3.79
2026-08-28 15.20 14.88 15.35 14.87 -1.33% 10,092,800 152,297,472 4.41
2026-08-27 15.01 15.08 15.25 14.88 -0.13% 7,614,700 114,491,080 3.33
2026-08-26 15.28 15.10 15.60 14.96 -1.82% 9,622,300 146,136,816 4.20
需要全历史数据与程序化访问？ 查看 华人健康 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=sz301408 获取全部历史日线。