高华科技
sh688539 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）
21.35
涨跌幅
-1.84%
成交量
1,238,400 股
成交额
26,666,374 元
换手率
0.67%
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 | 21.67 | 21.35 | 21.83 | 21.18 | -1.84% | 1,238,400 | 26,666,374 | 0.67 |
| 2026-10-13 | 21.61 | 21.75 | 21.94 | 20.69 | -1.05% | 2,268,900 | 48,250,604 | 1.22 |
| 2026-10-12 | 22.22 | 21.98 | 22.40 | 21.60 | -1.79% | 1,646,400 | 36,271,384 | 0.89 |
| 2026-10-09 | 23.19 | 22.38 | 23.33 | 21.37 | -2.40% | 2,805,200 | 61,735,304 | 1.51 |
| 2026-10-08 | 23.43 | 22.93 | 24.01 | 22.68 | -2.05% | 1,392,100 | 32,549,752 | 0.75 |
| 2026-09-30 | 24.10 | 23.41 | 24.15 | 23.36 | -2.09% | 1,079,300 | 25,607,198 | 0.58 |
| 2026-09-29 | 23.98 | 23.91 | 24.16 | 23.71 | -0.04% | 1,183,900 | 28,347,596 | 0.64 |
| 2026-09-28 | 25.00 | 23.92 | 25.39 | 23.50 | -3.74% | 1,971,700 | 47,728,160 | 1.06 |
| 2026-09-24 | 25.17 | 24.85 | 25.54 | 24.80 | -1.19% | 1,764,700 | 44,339,888 | 0.95 |
| 2026-09-23 | 24.80 | 25.15 | 25.35 | 24.71 | +0.88% | 1,667,100 | 41,860,252 | 0.90 |
| 2026-09-22 | 25.70 | 24.93 | 25.75 | 24.88 | -2.43% | 2,555,200 | 64,527,264 | 1.37 |
| 2026-09-21 | 24.53 | 25.55 | 25.67 | 24.45 | +4.16% | 3,153,200 | 79,555,856 | 1.70 |
| 2026-09-18 | 23.28 | 24.53 | 25.31 | 23.28 | +5.37% | 3,506,400 | 86,053,832 | 1.89 |
| 2026-09-17 | 23.62 | 23.28 | 23.94 | 22.92 | -1.85% | 2,253,800 | 52,551,368 | 1.21 |
| 2026-09-16 | 22.69 | 23.72 | 24.16 | 22.45 | +5.10% | 2,981,200 | 69,749,528 | 1.60 |
| 2026-09-15 | 22.46 | 22.57 | 22.88 | 22.38 | -0.70% | 1,214,900 | 27,486,724 | 0.65 |
| 2026-09-14 | 22.60 | 22.73 | 23.08 | 22.42 | +0.00% | 1,384,700 | 31,376,416 | 0.74 |
| 2026-09-11 | 22.81 | 22.73 | 23.04 | 22.11 | -1.39% | 2,243,400 | 50,483,336 | 1.21 |
| 2026-09-10 | 23.77 | 23.05 | 23.77 | 23.03 | -2.08% | 1,283,400 | 29,873,022 | 0.69 |
| 2026-09-09 | 23.64 | 23.54 | 24.10 | 23.39 | -1.38% | 1,937,100 | 45,951,964 | 1.04 |
| 2026-09-08 | 23.95 | 23.87 | 24.33 | 23.77 | -0.29% | 1,384,900 | 33,260,724 | 0.74 |
| 2026-09-07 | 23.65 | 23.94 | 24.17 | 23.52 | +1.44% | 1,690,300 | 40,355,220 | 0.91 |
| 2026-09-04 | 23.90 | 23.60 | 24.49 | 23.40 | -0.34% | 2,096,700 | 50,428,728 | 1.13 |
| 2026-09-03 | 23.91 | 23.68 | 24.19 | 23.50 | -0.50% | 1,263,200 | 30,086,854 | 0.68 |
| 2026-09-02 | 23.79 | 23.80 | 24.05 | 23.30 | -0.29% | 2,569,300 | 60,729,528 | 1.38 |
| 2026-09-01 | 23.88 | 23.87 | 24.43 | 23.81 | -1.04% | 2,908,400 | 70,070,464 | 1.56 |
| 2026-08-31 | 23.79 | 24.12 | 24.51 | 23.60 | -0.54% | 3,204,900 | 77,002,144 | 1.72 |
| 2026-08-28 | 24.31 | 24.25 | 25.12 | 24.23 | -0.74% | 2,520,700 | 61,995,752 | 1.36 |
| 2026-08-27 | 23.40 | 24.43 | 25.00 | 23.40 | -1.85% | 3,879,900 | 94,224,088 | 2.09 |
| 2026-08-26 | 25.11 | 24.89 | 25.53 | 24.76 | -1.50% | 1,395,300 | 34,885,440 | 0.75 |
需要全历史数据与程序化访问？
查看 高华科技 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=sh688539 获取全部历史日线。