华锦股份
sz000059 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）
5.38
涨跌幅
-0.55%
成交量
24,186,600 股
成交额
130,342,736 元
换手率
1.51%
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 | 5.43 | 5.38 | 5.47 | 5.33 | -0.55% | 24,186,600 | 130,342,736 | 1.51 |
| 2026-10-13 | 5.34 | 5.41 | 5.47 | 5.28 | +1.12% | 28,298,400 | 152,494,976 | 1.77 |
| 2026-10-12 | 5.59 | 5.35 | 5.61 | 5.34 | -4.80% | 37,331,200 | 203,498,384 | 2.33 |
| 2026-10-09 | 5.59 | 5.62 | 5.67 | 5.48 | -0.18% | 38,229,300 | 212,771,520 | 2.39 |
| 2026-10-08 | 5.56 | 5.63 | 5.78 | 5.55 | +1.44% | 37,833,200 | 213,467,360 | 2.37 |
| 2026-09-30 | 5.51 | 5.55 | 5.60 | 5.50 | +1.46% | 25,529,100 | 141,757,968 | 1.60 |
| 2026-09-29 | 5.60 | 5.47 | 5.62 | 5.43 | -2.67% | 27,950,200 | 153,454,016 | 1.75 |
| 2026-09-28 | 5.60 | 5.62 | 5.67 | 5.52 | +0.36% | 35,337,200 | 197,691,008 | 2.21 |
| 2026-09-24 | 5.65 | 5.60 | 5.68 | 5.52 | -0.88% | 32,007,200 | 179,483,200 | 2.00 |
| 2026-09-23 | 5.64 | 5.65 | 5.71 | 5.58 | -0.88% | 37,663,000 | 212,403,200 | 2.35 |
| 2026-09-22 | 5.70 | 5.70 | 5.77 | 5.55 | -0.87% | 51,637,100 | 291,744,320 | 3.23 |
| 2026-09-21 | 5.40 | 5.75 | 5.81 | 5.37 | +6.48% | 61,701,000 | 348,762,240 | 3.86 |
| 2026-09-18 | 5.38 | 5.40 | 5.45 | 5.35 | -0.18% | 27,784,800 | 149,980,016 | 1.74 |
| 2026-09-17 | 5.38 | 5.41 | 5.44 | 5.30 | -0.37% | 29,456,200 | 158,268,112 | 1.84 |
| 2026-09-16 | 5.42 | 5.43 | 5.48 | 5.37 | +0.56% | 34,248,300 | 185,672,784 | 2.14 |
| 2026-09-15 | 5.42 | 5.40 | 5.48 | 5.28 | -0.74% | 42,958,200 | 231,531,552 | 2.69 |
| 2026-09-14 | 5.62 | 5.44 | 5.67 | 5.41 | -2.51% | 40,517,800 | 221,944,608 | 2.53 |
| 2026-09-11 | 5.85 | 5.58 | 5.92 | 5.51 | -3.63% | 70,985,600 | 398,965,440 | 4.44 |
| 2026-09-10 | 6.10 | 5.79 | 6.15 | 5.78 | -2.85% | 75,635,500 | 449,506,496 | 4.73 |
| 2026-09-09 | 6.15 | 5.96 | 6.15 | 5.87 | -3.09% | 80,940,800 | 481,332,640 | 5.06 |
| 2026-09-08 | 5.59 | 6.15 | 6.15 | 5.58 | +10.02% | 88,482,400 | 521,373,760 | 5.53 |
| 2026-09-07 | 5.75 | 5.59 | 5.76 | 5.57 | -2.78% | 52,911,600 | 297,207,680 | 3.31 |
| 2026-09-04 | 5.78 | 5.75 | 5.97 | 5.69 | -1.54% | 87,098,600 | 505,626,944 | 5.45 |
| 2026-09-03 | 5.85 | 5.84 | 6.22 | 5.82 | -0.68% | 107,998,000 | 648,253,184 | 6.75 |
| 2026-09-02 | 6.20 | 5.88 | 6.25 | 5.85 | -2.16% | 117,881,300 | 703,796,800 | 7.37 |
| 2026-09-01 | 5.86 | 6.01 | 6.18 | 5.76 | +3.98% | 150,813,700 | 900,898,816 | 9.43 |
| 2026-08-31 | 5.67 | 5.78 | 6.12 | 5.57 | +3.77% | 188,181,900 | 1,098,897,280 | 11.77 |
| 2026-08-28 | 5.15 | 5.57 | 5.57 | 5.15 | +10.08% | 98,089,500 | 539,433,664 | 6.13 |
| 2026-08-27 | 4.77 | 5.06 | 5.12 | 4.75 | +5.42% | 53,415,100 | 263,444,048 | 3.34 |
| 2026-08-26 | 4.65 | 4.80 | 4.81 | 4.63 | +0.84% | 34,064,100 | 161,913,248 | 2.13 |
需要全历史数据与程序化访问？
查看 华锦股份 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=sz000059 获取全部历史日线。