华大智造

sh688114 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）

61.70

涨跌幅

-1.58%

成交量

4,952,100 股

成交额

306,069,888 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	62.30	61.70	63.25	60.60	-1.58%	4,952,100	306,069,888	1.19
2026-10-13	63.93	62.69	65.50	60.30	-4.93%	9,764,300	607,272,832	2.35
2026-10-12	68.90	65.94	69.90	65.94	-2.96%	7,754,700	521,192,896	1.87
2026-10-09	66.56	67.95	68.80	63.05	+2.09%	11,712,700	767,256,256	2.82
2026-10-08	71.00	66.56	71.90	66.20	-7.43%	14,193,700	965,058,560	3.41
2026-09-30	71.50	71.90	74.79	70.26	+0.43%	10,897,600	792,730,368	2.62
2026-09-29	73.00	71.59	74.63	70.23	-1.72%	10,019,300	720,203,264	2.41
2026-09-28	75.51	72.84	76.51	72.02	-2.80%	10,000,700	736,439,488	2.41
2026-09-24	74.90	74.94	79.72	74.10	-0.53%	10,852,500	832,623,104	2.61
2026-09-23	73.90	75.34	76.74	73.51	+1.81%	6,936,500	522,032,800	1.67
2026-09-22	72.93	74.00	76.00	71.81	+1.22%	11,735,700	870,105,600	2.82
2026-09-21	72.03	73.11	74.55	71.08	+1.58%	14,459,500	1,056,853,568	3.48
2026-09-18	67.50	71.97	75.00	67.50	+8.63%	18,013,500	1,291,772,672	4.33
2026-09-17	64.00	66.25	68.83	62.89	+4.98%	13,696,400	911,841,344	3.30
2026-09-16	60.99	63.11	63.78	60.30	+5.04%	7,710,900	483,526,208	1.86
2026-09-15	58.77	60.08	62.45	58.11	+2.70%	9,116,900	552,718,656	2.19
2026-09-14	54.00	58.50	59.07	53.37	+7.70%	8,135,500	462,757,568	1.96
2026-09-11	55.95	54.32	56.10	53.30	-2.91%	4,394,300	238,604,256	1.06
2026-09-10	57.00	55.95	57.49	55.70	-2.68%	4,102,700	230,723,344	0.99
2026-09-09	58.50	57.49	59.86	57.49	-2.81%	7,315,400	426,640,000	1.76
2026-09-08	57.39	59.15	59.66	56.50	+3.37%	10,581,800	617,614,080	2.55
2026-09-07	58.04	57.22	58.54	56.90	-1.28%	5,471,500	314,772,288	1.32
2026-09-04	59.37	57.96	59.95	57.62	-1.48%	4,690,200	275,632,608	1.13
2026-09-03	59.31	58.83	60.86	58.47	-1.14%	5,448,700	321,608,000	1.31
2026-09-02	60.71	59.51	61.12	59.05	-2.36%	6,698,800	401,120,128	1.61
2026-09-01	62.00	60.95	62.90	60.45	-2.67%	7,744,700	473,086,528	1.86
2026-08-31	63.50	62.62	63.70	61.87	-2.29%	9,542,000	597,489,600	2.30
2026-08-28	69.00	64.09	71.07	63.89	-7.78%	12,819,900	851,410,560	3.08
2026-08-27	65.66	69.50	71.00	65.66	+4.45%	14,370,900	989,835,648	3.46
2026-08-26	70.00	66.54	70.97	65.45	-3.82%	13,766,900	926,130,752	3.31

需要全历史数据与程序化访问？查看华大智造日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688114 获取全部历史日线。