世华科技

sh688093 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）

19.80

涨跌幅

-4.62%

成交量

2,065,300 股

成交额

41,664,824 元

换手率

0.74%

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	20.61	19.80	20.83	19.52	-4.62%	2,065,300	41,664,824	0.74
2026-10-13	20.60	20.76	20.97	20.11	-0.19%	1,341,600	27,552,844	0.48
2026-10-12	21.04	20.80	21.29	20.53	-0.38%	1,050,400	21,962,082	0.37
2026-10-09	21.20	20.88	21.33	20.34	-1.51%	1,789,000	37,147,120	0.64
2026-10-08	22.02	21.20	22.05	21.12	-3.85%	1,715,500	36,989,256	0.61
2026-09-30	22.25	22.05	22.46	21.93	-0.85%	942,700	20,836,632	0.34
2026-09-29	21.99	22.24	22.36	21.84	+1.18%	1,099,600	24,371,814	0.39
2026-09-28	23.30	21.98	23.30	21.92	-5.62%	2,111,500	47,091,416	0.75
2026-09-24	23.73	23.29	24.10	23.22	-2.72%	1,931,700	45,634,164	0.69
2026-09-23	23.19	23.94	24.17	22.93	+3.15%	2,675,700	63,227,356	0.95
2026-09-22	22.80	23.21	23.85	22.65	+3.11%	2,871,100	66,902,496	1.02
2026-09-21	22.80	22.51	22.80	22.44	-0.79%	1,544,500	34,854,664	0.55
2026-09-18	22.62	22.69	22.79	22.43	+1.25%	1,399,400	31,665,776	0.50
2026-09-17	22.62	22.41	22.77	22.21	-0.40%	1,229,700	27,649,236	0.44
2026-09-16	22.64	22.50	22.67	21.82	+1.90%	1,791,200	39,869,088	0.64
2026-09-15	22.30	22.08	22.65	21.99	-1.65%	1,572,300	34,977,904	0.56
2026-09-14	21.08	22.45	22.78	20.85	+6.50%	3,693,400	81,252,208	1.32
2026-09-11	21.33	21.08	21.43	20.70	-1.72%	1,696,800	35,656,100	0.61
2026-09-10	21.60	21.45	21.77	21.38	-1.79%	1,134,900	24,453,960	0.40
2026-09-09	21.75	21.84	21.92	21.53	+0.78%	1,373,500	29,835,604	0.49
2026-09-08	21.60	21.67	21.94	21.23	-0.37%	1,674,800	36,316,040	0.60
2026-09-07	21.54	21.75	21.91	21.31	+1.49%	2,103,200	45,581,364	0.75
2026-09-04	21.80	21.43	21.97	21.34	-0.74%	1,604,500	34,821,408	0.57
2026-09-03	21.85	21.59	22.05	21.53	-0.96%	1,508,500	32,719,708	0.54
2026-09-02	22.09	21.80	22.15	21.73	-1.93%	1,217,700	26,606,324	0.43
2026-09-01	22.38	22.23	22.47	22.03	-0.45%	2,120,400	47,167,816	0.76
2026-08-31	21.65	22.33	22.56	21.62	+2.20%	3,198,700	71,284,640	1.14
2026-08-28	21.36	21.85	22.26	21.26	+2.39%	3,337,800	73,009,816	1.19
2026-08-27	20.92	21.34	21.44	20.86	+2.01%	3,134,900	66,371,696	1.12
2026-08-26	21.10	20.92	21.45	20.84	-2.74%	4,694,100	99,081,448	1.67

需要全历史数据与程序化访问？查看世华科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688093 获取全部历史日线。