华峰测控
sh688200 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）
337.67
涨跌幅
-3.29%
成交量
2,753,600 股
成交额
962,207,168 元
换手率
1.37%
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 | 349.00 | 337.67 | 361.98 | 336.68 | -3.29% | 2,753,600 | 962,207,168 | 1.37 |
| 2026-10-13 | 353.00 | 349.14 | 359.99 | 338.01 | -2.41% | 3,716,600 | 1,303,192,832 | 1.85 |
| 2026-10-12 | 351.05 | 357.76 | 375.80 | 342.34 | +1.91% | 4,986,100 | 1,807,821,312 | 2.48 |
| 2026-10-09 | 365.26 | 351.05 | 369.16 | 333.22 | -4.37% | 5,247,400 | 1,819,681,664 | 2.61 |
| 2026-10-08 | 379.61 | 367.09 | 387.69 | 364.37 | -1.85% | 3,947,400 | 1,480,018,688 | 1.96 |
| 2026-09-30 | 399.01 | 374.00 | 401.66 | 370.00 | -6.26% | 5,236,900 | 1,989,486,080 | 2.60 |
| 2026-09-29 | 387.47 | 398.99 | 401.36 | 384.52 | +2.60% | 4,005,200 | 1,571,251,968 | 1.99 |
| 2026-09-28 | 403.00 | 388.88 | 410.60 | 384.00 | -2.31% | 5,401,800 | 2,133,027,712 | 2.69 |
| 2026-09-24 | 391.84 | 398.08 | 409.50 | 384.87 | +0.19% | 4,835,500 | 1,935,951,104 | 2.40 |
| 2026-09-23 | 392.99 | 397.32 | 405.80 | 385.08 | +1.98% | 3,565,000 | 1,420,305,024 | 1.77 |
| 2026-09-22 | 401.68 | 389.59 | 407.68 | 382.00 | -2.21% | 5,558,500 | 2,183,816,448 | 2.76 |
| 2026-09-21 | 407.00 | 398.38 | 411.66 | 393.33 | -2.34% | 5,857,200 | 2,343,034,624 | 2.91 |
| 2026-09-18 | 363.00 | 407.93 | 411.00 | 361.20 | +14.36% | 7,910,900 | 3,079,333,632 | 3.93 |
| 2026-09-17 | 361.99 | 356.71 | 365.00 | 352.66 | -1.46% | 3,236,800 | 1,162,065,792 | 1.61 |
| 2026-09-16 | 355.00 | 362.00 | 369.82 | 348.27 | +2.06% | 5,050,400 | 1,818,521,984 | 2.51 |
| 2026-09-15 | 347.26 | 354.70 | 364.98 | 345.00 | +2.36% | 3,180,600 | 1,127,963,008 | 1.58 |
| 2026-09-14 | 346.80 | 346.52 | 351.30 | 341.02 | -0.74% | 2,933,900 | 1,015,003,648 | 1.46 |
| 2026-09-11 | 353.88 | 349.11 | 353.88 | 334.99 | -1.81% | 3,464,900 | 1,198,819,712 | 1.72 |
| 2026-09-10 | 349.30 | 355.55 | 360.86 | 346.98 | +0.44% | 2,632,600 | 933,132,736 | 1.31 |
| 2026-09-09 | 363.20 | 353.99 | 369.99 | 351.58 | -1.69% | 3,939,900 | 1,409,619,072 | 1.96 |
| 2026-09-08 | 379.82 | 360.06 | 383.77 | 352.04 | -5.20% | 5,143,300 | 1,870,723,712 | 2.56 |
| 2026-09-07 | 360.80 | 379.81 | 380.96 | 358.00 | +7.08% | 3,837,400 | 1,428,421,120 | 1.91 |
| 2026-09-04 | 376.83 | 354.71 | 380.00 | 352.30 | -5.06% | 3,707,000 | 1,354,723,072 | 1.84 |
| 2026-09-03 | 387.00 | 373.60 | 387.50 | 368.27 | -2.06% | 2,324,100 | 873,866,176 | 1.16 |
| 2026-09-02 | 389.38 | 381.45 | 389.38 | 374.00 | -1.89% | 2,651,700 | 1,012,215,168 | 1.32 |
| 2026-09-01 | 396.08 | 388.80 | 399.60 | 382.00 | -1.84% | 3,396,000 | 1,327,277,696 | 1.69 |
| 2026-08-31 | 385.00 | 396.08 | 404.26 | 373.20 | +1.81% | 4,922,600 | 1,910,055,168 | 2.45 |
| 2026-08-28 | 400.00 | 389.03 | 404.54 | 387.10 | -2.74% | 2,920,700 | 1,151,820,672 | 1.45 |
| 2026-08-27 | 386.40 | 400.00 | 402.00 | 379.01 | +4.87% | 3,335,000 | 1,312,625,920 | 1.66 |
| 2026-08-26 | 381.81 | 381.41 | 393.05 | 375.28 | -0.34% | 3,645,300 | 1,399,274,624 | 1.81 |
需要全历史数据与程序化访问？
查看 华峰测控 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=sh688200 获取全部历史日线。