华阳智能
sz301502 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）
44.50
涨跌幅
-4.42%
成交量
657,400 股
成交额
29,842,236 元
换手率
2.78%
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 | 46.52 | 44.50 | 46.60 | 44.00 | -4.42% | 657,400 | 29,842,236 | 2.78 |
| 2026-10-13 | 45.96 | 46.56 | 47.07 | 43.42 | +1.26% | 843,900 | 38,396,640 | 3.57 |
| 2026-10-12 | 46.97 | 45.98 | 47.31 | 45.61 | -1.67% | 648,600 | 30,054,584 | 2.74 |
| 2026-10-09 | 47.75 | 46.76 | 47.82 | 43.93 | -1.58% | 1,052,400 | 48,146,932 | 4.45 |
| 2026-10-08 | 49.04 | 47.51 | 50.11 | 47.41 | -3.10% | 824,100 | 40,087,016 | 3.48 |
| 2026-09-30 | 51.68 | 49.03 | 51.68 | 48.90 | -4.03% | 676,000 | 33,596,620 | 2.86 |
| 2026-09-29 | 50.08 | 51.09 | 51.93 | 49.51 | +2.36% | 855,000 | 43,627,796 | 3.61 |
| 2026-09-28 | 52.07 | 49.91 | 52.44 | 48.83 | -4.06% | 744,400 | 37,366,312 | 3.14 |
| 2026-09-24 | 53.10 | 52.02 | 53.18 | 52.00 | -1.74% | 517,700 | 27,200,952 | 2.19 |
| 2026-09-23 | 52.94 | 52.94 | 53.51 | 52.50 | -0.02% | 580,400 | 30,710,216 | 2.45 |
| 2026-09-22 | 53.20 | 52.95 | 54.13 | 52.31 | -0.64% | 984,800 | 52,250,648 | 4.16 |
| 2026-09-21 | 52.60 | 53.29 | 53.87 | 52.00 | +1.78% | 871,800 | 46,215,712 | 3.68 |
| 2026-09-18 | 51.50 | 52.36 | 52.97 | 51.09 | +1.67% | 1,135,300 | 59,284,872 | 4.80 |
| 2026-09-17 | 50.08 | 51.50 | 51.85 | 48.70 | +3.48% | 884,500 | 44,637,608 | 3.74 |
| 2026-09-16 | 48.96 | 49.77 | 50.44 | 48.01 | +0.97% | 678,700 | 33,637,348 | 2.87 |
| 2026-09-15 | 48.30 | 49.29 | 50.49 | 48.29 | +0.84% | 845,500 | 41,721,912 | 3.57 |
| 2026-09-14 | 47.98 | 48.88 | 49.10 | 47.25 | +0.53% | 969,800 | 47,053,564 | 4.10 |
| 2026-09-11 | 50.97 | 48.62 | 51.72 | 47.51 | -6.32% | 2,183,400 | 107,192,400 | 9.22 |
| 2026-09-10 | 49.10 | 51.90 | 52.52 | 48.50 | +4.87% | 1,341,600 | 67,454,072 | 5.67 |
| 2026-09-09 | 50.32 | 49.49 | 50.80 | 49.05 | -1.08% | 463,200 | 23,120,928 | 1.96 |
| 2026-09-08 | 50.66 | 50.03 | 50.79 | 50.00 | -1.03% | 419,400 | 21,105,186 | 1.77 |
| 2026-09-07 | 50.40 | 50.55 | 51.26 | 49.49 | +1.34% | 593,800 | 30,054,060 | 2.51 |
| 2026-09-04 | 51.00 | 49.88 | 51.70 | 49.29 | -1.07% | 791,300 | 39,996,716 | 3.34 |
| 2026-09-03 | 50.63 | 50.42 | 51.20 | 49.81 | -0.41% | 741,000 | 37,411,008 | 3.13 |
| 2026-09-02 | 50.00 | 50.63 | 50.75 | 48.65 | -0.20% | 931,800 | 46,432,616 | 3.94 |
| 2026-09-01 | 52.91 | 50.73 | 53.50 | 50.45 | -5.14% | 1,447,100 | 74,059,880 | 6.11 |
| 2026-08-31 | 50.08 | 53.48 | 53.48 | 50.08 | +3.12% | 1,031,600 | 54,195,708 | 4.36 |
| 2026-08-28 | 51.80 | 51.86 | 54.70 | 51.44 | +0.52% | 1,057,000 | 55,898,732 | 4.47 |
| 2026-08-27 | 51.35 | 51.59 | 52.40 | 50.09 | +1.32% | 608,000 | 31,218,420 | 2.57 |
| 2026-08-26 | 51.88 | 50.92 | 51.98 | 50.06 | -1.89% | 577,800 | 29,639,260 | 2.44 |
需要全历史数据与程序化访问？
查看 华阳智能 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=sz301502 获取全部历史日线。