华曙高科

sh688433 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）

64.41

涨跌幅

-4.41%

成交量

3,027,500 股

成交额

198,330,672 元

换手率

0.73%

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	66.97	64.41	67.38	64.08	-4.41%	3,027,500	198,330,672	0.73
2026-10-13	67.88	67.38	68.34	63.98	-1.95%	5,423,100	356,564,640	1.30
2026-10-12	71.60	68.72	71.66	68.40	-4.02%	3,362,200	234,511,728	0.81
2026-10-09	75.40	71.60	75.40	69.61	-5.10%	5,117,900	366,334,304	1.23
2026-10-08	80.00	75.45	81.43	74.32	-4.23%	3,951,300	305,716,576	0.95
2026-09-30	81.35	78.78	81.92	78.58	-2.72%	3,160,100	251,546,128	0.76
2026-09-29	81.08	80.98	82.14	79.37	-0.44%	3,611,500	292,622,240	0.87
2026-09-28	86.27	81.34	86.92	79.61	-5.97%	4,938,600	403,210,048	1.19
2026-09-24	89.90	86.50	91.00	86.50	-4.39%	3,447,300	303,774,624	0.83
2026-09-23	89.99	90.47	92.29	89.61	+0.75%	3,962,000	360,149,984	0.95
2026-09-22	90.98	89.80	94.11	89.50	-0.44%	4,560,700	419,240,832	1.10
2026-09-21	93.86	90.20	93.86	90.00	-4.36%	5,547,000	506,231,520	1.33
2026-09-18	90.18	94.31	95.90	89.02	+6.15%	6,740,200	621,210,496	1.62
2026-09-17	88.78	88.85	90.68	87.61	-0.91%	4,611,600	408,882,688	1.11
2026-09-16	90.03	89.67	91.41	88.20	-0.37%	4,262,600	382,711,904	1.02
2026-09-15	90.69	90.00	91.99	88.43	-1.10%	3,711,100	334,177,504	0.89
2026-09-14	87.50	91.00	93.27	86.00	+2.09%	6,753,900	611,081,216	1.62
2026-09-11	94.53	89.14	94.53	86.80	-6.83%	6,563,600	589,774,656	1.58
2026-09-10	98.54	95.67	98.54	94.15	-3.27%	5,499,800	526,781,504	1.32
2026-09-09	103.29	98.90	104.27	95.30	-4.19%	9,404,200	932,585,280	2.26
2026-09-08	109.01	103.22	112.11	102.75	-6.51%	8,549,800	908,254,656	2.05
2026-09-07	110.00	110.41	116.00	109.01	+2.52%	7,052,100	792,064,576	1.69
2026-09-04	111.72	107.70	114.00	106.58	-3.98%	4,200,700	461,822,016	1.01
2026-09-03	111.91	112.16	114.80	108.00	-0.66%	4,984,600	555,198,464	1.20
2026-09-02	109.96	112.90	118.00	108.01	+2.52%	8,346,500	947,826,048	2.01
2026-09-01	111.80	110.13	114.77	109.08	-1.18%	6,630,800	736,739,968	1.59
2026-08-31	96.50	111.45	113.50	95.50	+14.66%	11,983,600	1,301,077,504	2.88
2026-08-28	99.00	97.20	101.68	96.95	-2.49%	4,665,500	463,925,536	1.12
2026-08-27	99.47	99.68	101.65	96.92	+1.82%	6,109,500	607,158,784	1.47
2026-08-26	99.20	97.90	102.26	95.26	-1.21%	5,519,400	542,429,376	1.33

需要全历史数据与程序化访问？查看华曙高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688433 获取全部历史日线。