深圳华强
sz000062 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）
20.07
涨跌幅
-2.38%
成交量
8,895,800 股
成交额
180,556,208 元
换手率
0.85%
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 | 20.50 | 20.07 | 20.64 | 20.05 | -2.38% | 8,895,800 | 180,556,208 | 0.85 |
| 2026-10-13 | 20.30 | 20.56 | 20.80 | 19.92 | -0.29% | 11,250,300 | 228,879,440 | 1.08 |
| 2026-10-12 | 20.97 | 20.62 | 21.09 | 20.60 | -1.76% | 8,250,600 | 171,508,096 | 0.79 |
| 2026-10-09 | 20.87 | 20.99 | 21.06 | 20.15 | -0.05% | 13,705,400 | 282,500,672 | 1.31 |
| 2026-10-08 | 21.36 | 21.00 | 21.60 | 20.86 | -1.50% | 10,615,600 | 225,111,616 | 1.02 |
| 2026-09-30 | 21.81 | 21.32 | 21.90 | 21.27 | -2.91% | 9,401,400 | 201,788,672 | 0.90 |
| 2026-09-29 | 21.80 | 21.96 | 22.06 | 21.78 | +0.55% | 8,233,600 | 180,756,592 | 0.79 |
| 2026-09-28 | 22.74 | 21.84 | 22.74 | 21.75 | -3.96% | 13,365,500 | 294,398,848 | 1.28 |
| 2026-09-24 | 23.09 | 22.74 | 23.20 | 22.74 | -2.36% | 13,187,200 | 302,054,720 | 1.26 |
| 2026-09-23 | 23.60 | 23.29 | 23.71 | 23.20 | -0.77% | 14,822,100 | 346,855,808 | 1.42 |
| 2026-09-22 | 23.84 | 23.47 | 23.98 | 23.31 | -1.22% | 24,518,200 | 578,549,376 | 2.35 |
| 2026-09-21 | 23.40 | 23.76 | 24.09 | 23.23 | +2.90% | 32,514,500 | 767,828,224 | 3.11 |
| 2026-09-18 | 22.90 | 23.09 | 23.23 | 22.71 | +2.26% | 20,858,200 | 479,444,384 | 2.00 |
| 2026-09-17 | 22.77 | 22.58 | 23.09 | 22.51 | -1.61% | 17,478,700 | 397,844,096 | 1.67 |
| 2026-09-16 | 22.30 | 22.95 | 22.95 | 22.21 | +2.91% | 17,913,900 | 406,267,360 | 1.71 |
| 2026-09-15 | 22.42 | 22.30 | 22.66 | 22.30 | -1.28% | 11,687,700 | 262,397,200 | 1.12 |
| 2026-09-14 | 22.30 | 22.59 | 22.78 | 22.11 | +0.27% | 11,835,500 | 266,415,520 | 1.13 |
| 2026-09-11 | 22.80 | 22.53 | 22.80 | 22.07 | -2.43% | 19,389,800 | 434,169,856 | 1.86 |
| 2026-09-10 | 23.00 | 23.09 | 23.26 | 22.82 | -1.41% | 14,569,300 | 335,777,280 | 1.39 |
| 2026-09-09 | 23.66 | 23.42 | 23.76 | 23.20 | -1.01% | 18,608,500 | 436,643,520 | 1.78 |
| 2026-09-08 | 24.05 | 23.66 | 24.18 | 23.50 | -1.62% | 25,751,000 | 612,867,584 | 2.46 |
| 2026-09-07 | 23.98 | 24.05 | 24.20 | 23.77 | +1.18% | 24,979,900 | 601,114,816 | 2.39 |
| 2026-09-04 | 24.43 | 23.77 | 24.49 | 23.59 | -1.78% | 28,615,700 | 689,207,488 | 2.74 |
| 2026-09-03 | 24.78 | 24.20 | 24.96 | 24.01 | -1.79% | 34,073,100 | 829,534,272 | 3.26 |
| 2026-09-02 | 24.15 | 24.64 | 25.00 | 24.15 | +0.94% | 48,806,600 | 1,206,596,224 | 4.67 |
| 2026-09-01 | 24.50 | 24.41 | 24.77 | 24.30 | -0.57% | 35,526,900 | 871,794,624 | 3.40 |
| 2026-08-31 | 23.60 | 24.55 | 24.56 | 23.53 | -1.21% | 60,601,100 | 1,466,862,464 | 5.80 |
| 2026-08-28 | 22.73 | 24.85 | 24.85 | 22.59 | +10.00% | 60,959,600 | 1,472,468,352 | 5.83 |
| 2026-08-27 | 22.20 | 22.59 | 22.59 | 22.05 | +2.12% | 16,487,100 | 370,057,952 | 1.58 |
| 2026-08-26 | 22.25 | 22.12 | 22.34 | 21.96 | -0.14% | 9,644,900 | 213,716,048 | 0.92 |
需要全历史数据与程序化访问？
查看 深圳华强 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=sz000062 获取全部历史日线。