浙江华业

sz301616 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）

35.66

涨跌幅

-4.40%

成交量

867,600 股

成交额

31,559,924 元

换手率

3.05%

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	36.99	35.66	37.30	35.50	-4.40%	867,600	31,559,924	3.05
2026-10-13	37.56	37.30	37.74	36.71	-2.30%	954,100	35,466,984	3.36
2026-10-12	37.41	38.18	38.83	37.12	+2.30%	1,382,800	52,609,508	4.87
2026-10-09	36.75	37.32	38.02	36.43	+0.57%	1,493,600	55,282,180	5.26
2026-10-08	35.36	37.11	37.40	35.31	+4.83%	1,661,300	61,091,168	5.85
2026-09-30	36.01	35.40	36.66	35.31	-1.28%	710,800	25,475,080	2.50
2026-09-29	35.73	35.86	36.24	35.42	+0.28%	732,200	26,279,718	2.58
2026-09-28	37.04	35.76	37.27	35.66	-2.51%	1,314,600	47,463,428	4.63
2026-09-24	36.21	36.68	38.12	35.55	+3.35%	1,785,700	65,628,916	6.29
2026-09-23	35.15	35.49	35.63	35.15	+0.48%	583,700	20,671,102	2.06
2026-09-22	35.29	35.32	35.77	35.16	+0.03%	474,300	16,804,712	1.67
2026-09-21	34.98	35.31	35.85	34.64	+1.49%	666,800	23,446,184	2.35
2026-09-18	34.60	34.79	35.24	34.50	+1.07%	500,200	17,481,946	1.76
2026-09-17	33.96	34.42	34.67	33.60	+0.85%	528,700	18,017,416	1.86
2026-09-16	33.83	34.13	34.29	33.41	+1.19%	329,600	11,189,314	1.16
2026-09-15	34.35	33.73	34.86	33.71	-2.29%	557,700	19,037,132	1.96
2026-09-14	34.32	34.52	35.07	34.15	+0.49%	660,600	22,931,184	2.33
2026-09-11	35.40	34.35	35.72	34.00	-4.10%	811,100	27,994,392	2.86
2026-09-10	36.29	35.82	37.26	35.48	-0.86%	813,600	29,559,082	2.86
2026-09-09	36.53	36.13	37.10	36.01	-1.09%	622,000	22,655,920	2.19
2026-09-08	35.80	36.53	37.61	35.37	+2.15%	1,345,300	49,358,468	4.74
2026-09-07	35.42	35.76	35.99	35.32	+0.22%	486,700	17,343,420	1.71
2026-09-04	36.49	35.68	36.68	35.41	-0.36%	585,400	21,127,708	2.06
2026-09-03	35.98	35.81	36.39	35.52	-0.72%	497,900	17,832,240	1.75
2026-09-02	35.96	36.07	36.45	35.51	+0.36%	460,300	16,515,943	1.62
2026-09-01	35.77	35.94	36.17	35.66	+0.34%	517,500	18,589,762	1.82
2026-08-31	35.44	35.82	35.98	35.09	+1.07%	516,100	18,402,696	1.82
2026-08-28	35.22	35.44	35.83	35.01	+1.23%	541,400	19,178,544	1.91
2026-08-27	34.59	35.01	35.39	34.36	+0.78%	518,900	18,152,680	1.83
2026-08-26	35.51	34.74	35.58	34.50	-2.20%	526,600	18,345,822	1.85

需要全历史数据与程序化访问？查看浙江华业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301616 获取全部历史日线。