华强科技

sh688151 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）

16.13

涨跌幅

-1.10%

成交量

1,573,200 股

成交额

25,563,070 元

换手率

0.46%

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	16.20	16.13	16.46	16.03	-1.10%	1,573,200	25,563,070	0.46
2026-10-13	16.01	16.31	16.40	15.64	+1.49%	2,442,000	39,139,872	0.71
2026-10-12	16.19	16.07	16.38	15.95	-1.05%	1,662,200	26,824,832	0.48
2026-10-09	16.45	16.24	16.54	15.74	-1.28%	2,716,900	43,682,468	0.79
2026-10-08	16.82	16.45	17.07	16.31	-1.20%	2,827,000	46,939,008	0.82
2026-09-30	16.73	16.65	16.87	16.57	+0.06%	2,039,000	34,108,280	0.59
2026-09-29	16.60	16.64	16.75	16.49	+0.24%	1,500,500	24,962,554	0.44
2026-09-28	16.95	16.60	17.06	16.45	-2.81%	2,940,800	48,871,604	0.85
2026-09-24	16.99	17.08	17.19	16.87	+0.47%	2,824,300	48,118,928	0.82
2026-09-23	17.26	17.00	17.27	16.96	-1.28%	2,632,300	44,888,924	0.76
2026-09-22	17.50	17.22	17.50	17.13	-1.15%	3,530,700	60,871,104	1.02
2026-09-21	16.82	17.42	17.49	16.71	+4.37%	5,149,500	88,557,632	1.49
2026-09-18	16.30	16.69	16.94	16.30	+2.52%	3,352,500	55,787,356	0.97
2026-09-17	16.29	16.28	16.60	16.20	-0.79%	2,922,500	47,764,624	0.85
2026-09-16	16.11	16.41	16.53	15.98	+1.55%	3,439,600	56,016,708	1.00
2026-09-15	16.98	16.16	17.10	16.16	-5.72%	6,081,900	100,698,080	1.77
2026-09-14	17.82	17.14	17.96	16.90	-3.82%	8,109,500	139,459,984	2.35
2026-09-11	16.40	17.82	18.16	16.40	+7.61%	11,819,700	205,581,040	3.43
2026-09-10	16.80	16.56	17.11	16.52	-2.36%	3,256,600	54,304,144	0.95
2026-09-09	16.53	16.96	17.26	16.34	+3.04%	6,074,500	102,582,680	1.76
2026-09-08	16.28	16.46	16.52	16.21	+0.80%	2,350,700	38,466,340	0.68
2026-09-07	16.60	16.33	16.81	16.26	-1.86%	2,497,500	40,927,312	0.72
2026-09-04	16.48	16.64	17.03	16.46	+0.42%	4,237,200	70,805,288	1.23
2026-09-03	16.84	16.57	16.98	16.42	-2.41%	4,868,400	80,636,512	1.41
2026-09-02	16.40	16.98	17.52	16.35	+3.22%	8,099,700	138,679,728	2.35
2026-09-01	16.12	16.45	16.47	16.04	+2.05%	2,948,000	48,129,928	0.86
2026-08-31	15.90	16.12	16.17	15.79	+0.56%	1,893,100	30,230,052	0.55
2026-08-28	16.14	16.03	16.17	16.00	-0.37%	1,436,200	23,082,324	0.42
2026-08-27	15.89	16.09	16.12	15.85	+0.69%	2,005,200	32,100,344	0.58
2026-08-26	15.92	15.98	16.16	15.75	+0.06%	2,136,800	34,087,384	0.62

需要全历史数据与程序化访问？查看华强科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688151 获取全部历史日线。