华联控股
sz000036 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）
3.86
涨跌幅
-2.28%
成交量
36,670,900 股
成交额
142,425,280 元
换手率
2.61%
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 | 3.95 | 3.86 | 3.99 | 3.84 | -2.28% | 36,670,900 | 142,425,280 | 2.61 |
| 2026-10-13 | 3.88 | 3.95 | 4.07 | 3.87 | +0.77% | 55,144,800 | 219,652,240 | 3.93 |
| 2026-10-12 | 4.05 | 3.92 | 4.09 | 3.90 | -3.69% | 44,478,400 | 176,758,016 | 3.17 |
| 2026-10-09 | 4.06 | 4.07 | 4.08 | 3.88 | +1.50% | 50,442,000 | 200,956,320 | 3.60 |
| 2026-10-08 | 4.04 | 4.01 | 4.14 | 3.97 | -1.72% | 74,431,500 | 302,261,600 | 5.31 |
| 2026-09-30 | 4.13 | 4.08 | 4.16 | 3.85 | -3.09% | 134,136,500 | 536,321,920 | 9.56 |
| 2026-09-29 | 3.89 | 4.21 | 4.21 | 3.89 | +9.92% | 48,975,100 | 202,084,720 | 3.49 |
| 2026-09-28 | 3.92 | 3.83 | 3.96 | 3.80 | -1.79% | 29,021,400 | 111,946,512 | 2.07 |
| 2026-09-24 | 3.98 | 3.90 | 4.04 | 3.88 | -3.94% | 41,874,400 | 165,058,608 | 2.98 |
| 2026-09-23 | 4.03 | 4.06 | 4.33 | 4.02 | +0.25% | 68,437,200 | 285,293,440 | 4.88 |
| 2026-09-22 | 4.06 | 4.05 | 4.10 | 3.98 | -0.74% | 31,496,900 | 126,999,192 | 2.25 |
| 2026-09-21 | 3.88 | 4.08 | 4.13 | 3.85 | +4.62% | 49,990,700 | 201,826,976 | 3.56 |
| 2026-09-18 | 3.83 | 3.90 | 3.92 | 3.79 | +1.83% | 21,817,200 | 84,096,296 | 1.56 |
| 2026-09-17 | 3.78 | 3.83 | 3.84 | 3.74 | +0.79% | 13,653,600 | 51,871,496 | 0.97 |
| 2026-09-16 | 3.71 | 3.80 | 3.81 | 3.69 | +1.88% | 16,896,700 | 63,493,428 | 1.20 |
| 2026-09-15 | 3.82 | 3.73 | 3.82 | 3.71 | -2.10% | 14,957,800 | 56,095,256 | 1.07 |
| 2026-09-14 | 3.80 | 3.81 | 3.86 | 3.79 | -0.78% | 12,623,200 | 48,245,656 | 0.90 |
| 2026-09-11 | 3.91 | 3.84 | 3.91 | 3.74 | -2.04% | 32,111,000 | 122,014,360 | 2.29 |
| 2026-09-10 | 3.96 | 3.92 | 3.96 | 3.90 | -1.26% | 16,832,700 | 66,094,660 | 1.20 |
| 2026-09-09 | 3.97 | 3.97 | 3.98 | 3.92 | +0.00% | 16,978,100 | 67,116,368 | 1.21 |
| 2026-09-08 | 3.94 | 3.97 | 3.99 | 3.92 | +1.02% | 24,082,000 | 95,398,704 | 1.72 |
| 2026-09-07 | 3.95 | 3.93 | 3.97 | 3.91 | -0.51% | 19,378,800 | 76,107,896 | 1.38 |
| 2026-09-04 | 3.93 | 3.95 | 4.04 | 3.90 | +1.02% | 29,847,800 | 118,899,128 | 2.13 |
| 2026-09-03 | 3.95 | 3.91 | 3.99 | 3.90 | -0.76% | 24,559,000 | 96,543,784 | 1.75 |
| 2026-09-02 | 3.98 | 3.94 | 3.99 | 3.88 | -1.50% | 25,157,700 | 98,664,992 | 1.79 |
| 2026-09-01 | 4.03 | 4.00 | 4.11 | 3.98 | -1.23% | 27,896,900 | 112,317,192 | 1.99 |
| 2026-08-31 | 4.27 | 4.05 | 4.30 | 4.02 | -1.70% | 41,272,000 | 170,425,008 | 2.94 |
| 2026-08-28 | 4.16 | 4.12 | 4.20 | 4.09 | -0.24% | 24,989,700 | 103,214,488 | 1.78 |
| 2026-08-27 | 4.05 | 4.13 | 4.14 | 4.01 | +1.47% | 24,333,500 | 99,468,392 | 1.73 |
| 2026-08-26 | 4.05 | 4.07 | 4.14 | 4.04 | +0.25% | 20,605,000 | 84,318,320 | 1.47 |
需要全历史数据与程序化访问？
查看 华联控股 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=sz000036 获取全部历史日线。