陕西华达

sz301517 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）

31.80

涨跌幅

-2.24%

成交量

1,777,000 股

成交额

56,956,264 元

换手率

1.82%

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	32.35	31.80	32.52	31.66	-2.24%	1,777,000	56,956,264	1.82
2026-10-13	31.48	32.53	32.77	30.50	+1.47%	3,201,700	101,385,384	3.28
2026-10-12	32.92	32.06	33.10	31.96	-3.08%	2,404,100	77,644,528	2.46
2026-10-09	34.01	33.08	34.01	31.57	-3.10%	3,687,900	119,936,664	3.78
2026-10-08	34.30	34.14	35.50	33.80	-0.84%	2,486,700	86,075,968	2.55
2026-09-30	35.88	34.43	35.90	34.39	-2.74%	2,470,400	86,369,008	2.53
2026-09-29	35.80	35.40	36.18	35.00	-1.12%	2,415,200	85,797,832	2.48
2026-09-28	37.51	35.80	37.78	35.56	-4.94%	3,705,200	134,306,144	3.80
2026-09-24	38.06	37.66	38.86	37.65	-2.44%	4,052,100	154,790,768	4.15
2026-09-23	38.40	38.60	38.96	37.62	-0.03%	5,894,400	225,463,952	6.04
2026-09-22	38.24	38.61	40.13	37.89	+1.47%	6,679,600	259,490,784	6.85
2026-09-21	38.09	38.05	38.41	37.70	+0.66%	2,026,900	77,152,128	2.08
2026-09-18	37.13	37.80	38.46	37.10	+2.16%	2,327,400	88,098,912	2.39
2026-09-17	37.50	37.00	37.96	36.58	-1.80%	2,201,400	81,460,080	2.26
2026-09-16	36.41	37.68	38.16	36.40	+2.95%	2,267,700	85,063,632	2.32
2026-09-15	37.05	36.60	37.37	36.59	-1.37%	1,325,900	48,884,828	1.36
2026-09-14	36.98	37.11	37.27	36.32	+0.16%	1,934,000	71,382,456	1.98
2026-09-11	37.81	37.05	37.81	36.27	-1.12%	2,848,800	105,021,480	2.92
2026-09-10	37.70	37.47	38.16	37.24	-1.96%	1,761,000	66,271,680	1.81
2026-09-09	38.25	38.22	38.85	38.03	+0.05%	1,705,400	65,516,592	1.75
2026-09-08	38.20	38.20	38.81	38.00	+0.05%	1,382,500	53,147,944	1.42
2026-09-07	38.13	38.18	38.48	37.90	+0.39%	1,327,700	50,734,320	1.36
2026-09-04	38.81	38.03	39.25	37.77	-1.48%	1,941,900	75,106,192	1.99
2026-09-03	38.55	38.60	38.99	38.01	+0.26%	1,622,700	62,512,972	1.66
2026-09-02	38.07	38.50	38.98	37.88	-0.08%	1,645,300	63,295,996	1.69
2026-09-01	39.06	38.53	39.06	37.93	-1.15%	1,965,400	75,698,184	2.01
2026-08-31	37.51	38.98	38.99	37.51	+3.12%	2,354,500	90,203,488	2.41
2026-08-28	38.20	37.80	38.78	37.69	-1.46%	2,207,900	84,280,456	2.26
2026-08-27	37.67	38.36	39.04	37.67	+1.91%	3,366,600	129,419,576	3.45
2026-08-26	38.04	37.64	38.29	37.00	-0.82%	1,959,600	73,861,632	2.01

需要全历史数据与程序化访问？查看陕西华达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301517 获取全部历史日线。