浙江华远

sz301535 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）

12.97

涨跌幅

-2.41%

成交量

2,022,700 股

成交额

26,405,064 元

换手率

1.19%

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	13.34	12.97	13.34	12.97	-2.41%	2,022,700	26,405,064	1.19
2026-10-13	13.14	13.29	13.39	12.82	-0.15%	1,793,100	23,468,114	1.06
2026-10-12	13.38	13.31	13.49	13.17	-1.33%	1,324,400	17,671,568	0.78
2026-10-09	13.48	13.49	13.57	12.94	-0.88%	2,288,400	30,296,770	1.35
2026-10-08	13.53	13.61	14.11	13.35	+0.52%	3,006,200	41,370,596	1.77
2026-09-30	13.52	13.54	13.69	13.34	+0.15%	1,345,400	18,185,198	0.79
2026-09-29	13.66	13.52	13.66	13.33	+0.52%	1,445,600	19,592,090	0.85
2026-09-28	13.78	13.45	13.82	13.32	-2.75%	1,930,400	26,046,384	1.14
2026-09-24	13.83	13.83	14.12	13.78	-0.07%	1,859,400	25,934,396	1.10
2026-09-23	13.91	13.84	13.95	13.67	-0.14%	1,411,700	19,486,738	0.83
2026-09-22	13.80	13.86	14.22	13.76	+0.00%	1,859,600	25,889,862	1.10
2026-09-21	13.65	13.86	14.10	13.55	+1.99%	2,483,100	34,482,648	1.46
2026-09-18	13.64	13.59	13.79	13.52	-0.07%	2,230,800	30,456,022	1.31
2026-09-17	13.48	13.60	13.65	13.22	+1.19%	2,181,700	29,477,668	1.28
2026-09-16	13.46	13.44	13.53	13.10	+1.20%	2,968,600	39,580,700	1.75
2026-09-15	13.82	13.28	14.25	13.22	+0.45%	5,522,300	74,785,384	3.25
2026-09-14	13.29	13.22	13.70	13.12	-0.60%	2,572,400	34,429,600	1.51
2026-09-11	13.73	13.30	13.73	13.14	-2.78%	2,397,700	32,024,590	1.41
2026-09-10	13.97	13.68	13.97	13.67	-2.43%	1,879,800	25,906,608	1.11
2026-09-09	14.30	14.02	14.42	13.96	-2.84%	2,513,000	35,450,940	1.48
2026-09-08	14.64	14.43	14.64	14.40	-1.37%	2,106,900	30,534,974	1.24
2026-09-07	14.79	14.63	14.90	14.44	-1.08%	3,359,400	49,221,776	1.98
2026-09-04	14.60	14.79	14.82	14.54	+1.79%	3,420,400	50,241,224	2.01
2026-09-03	14.67	14.53	14.80	14.28	-0.62%	2,425,900	35,204,672	1.43
2026-09-02	14.41	14.62	14.73	14.13	+0.34%	2,979,200	43,004,032	1.75
2026-09-01	14.49	14.57	14.60	14.14	+0.55%	2,676,700	38,422,480	1.58
2026-08-31	14.40	14.49	14.55	14.11	-0.28%	2,639,700	37,825,868	1.55
2026-08-28	14.30	14.53	14.69	14.21	+1.96%	2,551,100	36,812,332	1.50
2026-08-27	14.16	14.25	14.35	14.01	+0.42%	1,967,000	27,958,928	1.16
2026-08-26	14.53	14.19	14.59	14.10	-1.60%	2,457,400	35,095,788	1.45

需要全历史数据与程序化访问？查看浙江华远日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301535 获取全部历史日线。