振华风光

sh688439 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）

35.49

涨跌幅

-1.42%

成交量

1,238,000 股

成交额

44,128,092 元

换手率

0.62%

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	35.80	35.49	36.01	35.33	-1.42%	1,238,000	44,128,092	0.62
2026-10-13	35.75	36.00	36.30	35.16	+0.06%	1,653,600	58,985,492	0.83
2026-10-12	36.09	35.98	36.33	35.73	-0.74%	1,439,300	51,837,104	0.72
2026-10-09	35.73	36.25	36.37	35.14	+1.29%	2,181,800	78,009,160	1.09
2026-10-08	36.73	35.79	37.06	35.57	-2.48%	1,952,200	70,784,352	0.98
2026-09-30	37.28	36.70	37.32	36.66	-0.92%	1,468,800	54,147,540	0.73
2026-09-29	36.61	37.04	37.23	36.60	+0.49%	1,082,700	40,104,896	0.54
2026-09-28	38.20	36.86	38.20	36.77	-3.41%	1,822,300	67,748,560	0.91
2026-09-24	38.79	38.16	39.48	37.85	-0.86%	2,498,100	96,340,904	1.25
2026-09-23	38.18	38.49	38.61	37.89	+0.84%	1,700,000	65,061,256	0.85
2026-09-22	38.19	38.17	38.51	38.01	+0.53%	1,766,600	67,655,472	0.88
2026-09-21	37.78	37.97	38.15	37.68	+0.74%	1,451,500	55,116,128	0.73
2026-09-18	37.40	37.69	37.94	37.18	+1.56%	1,501,800	56,706,408	0.75
2026-09-17	37.40	37.11	37.87	37.05	-0.93%	1,289,800	48,232,200	0.64
2026-09-16	36.40	37.46	37.48	36.25	+2.91%	1,740,100	64,373,324	0.87
2026-09-15	36.30	36.40	36.75	36.16	+0.17%	1,238,900	45,239,984	0.62
2026-09-14	36.57	36.34	36.60	35.83	-0.74%	1,679,600	60,833,556	0.84
2026-09-11	37.30	36.61	37.37	36.02	-2.24%	2,121,400	77,412,872	1.06
2026-09-10	38.30	37.45	38.30	37.37	-2.22%	2,256,200	84,767,616	1.13
2026-09-09	38.54	38.30	38.85	38.22	-0.62%	1,487,100	57,271,440	0.74
2026-09-08	38.40	38.54	38.78	38.11	+0.36%	1,295,400	49,922,992	0.65
2026-09-07	38.70	38.40	38.84	38.27	-0.60%	1,471,700	56,657,876	0.74
2026-09-04	38.95	38.63	39.55	38.54	-0.46%	1,853,600	72,523,904	0.93
2026-09-03	39.42	38.81	39.80	38.55	-1.57%	1,377,400	53,713,640	0.69
2026-09-02	39.25	39.43	39.53	38.91	-0.38%	1,471,100	57,699,768	0.74
2026-09-01	39.44	39.58	39.91	39.23	+0.43%	1,966,300	78,002,744	0.98
2026-08-31	38.41	39.41	39.63	38.21	+1.97%	2,115,900	82,144,168	1.06
2026-08-28	38.40	38.65	39.17	38.40	+0.16%	1,600,000	62,127,232	0.80
2026-08-27	38.62	38.59	38.98	38.03	-0.34%	2,049,100	78,896,008	1.02
2026-08-26	38.44	38.72	39.14	38.28	+0.89%	1,538,900	59,804,568	0.77

需要全历史数据与程序化访问？查看振华风光日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688439 获取全部历史日线。