华控赛格
sz000068 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）
3.26
涨跌幅
-2.98%
成交量
10,447,200 股
成交额
34,559,688 元
换手率
1.04%
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 | 3.36 | 3.26 | 3.39 | 3.25 | -2.98% | 10,447,200 | 34,559,688 | 1.04 |
| 2026-10-13 | 3.25 | 3.36 | 3.38 | 3.20 | +2.13% | 19,273,500 | 63,607,368 | 1.91 |
| 2026-10-12 | 3.41 | 3.29 | 3.43 | 3.28 | -3.24% | 16,109,100 | 53,690,060 | 1.60 |
| 2026-10-09 | 3.42 | 3.40 | 3.44 | 3.29 | +0.00% | 25,881,500 | 86,791,168 | 2.57 |
| 2026-10-08 | 3.37 | 3.40 | 3.47 | 3.37 | -0.29% | 37,447,600 | 127,984,376 | 3.72 |
| 2026-09-30 | 3.47 | 3.41 | 3.48 | 3.23 | -3.67% | 78,562,100 | 262,906,448 | 7.80 |
| 2026-09-29 | 3.20 | 3.54 | 3.54 | 3.20 | +9.94% | 34,896,300 | 121,898,776 | 3.47 |
| 2026-09-28 | 3.33 | 3.22 | 3.33 | 3.20 | -1.23% | 12,234,800 | 39,562,828 | 1.22 |
| 2026-09-24 | 3.22 | 3.26 | 3.31 | 3.22 | +0.31% | 13,111,900 | 42,644,984 | 1.30 |
| 2026-09-23 | 3.32 | 3.25 | 3.35 | 3.23 | -2.11% | 11,032,800 | 36,258,768 | 1.10 |
| 2026-09-22 | 3.30 | 3.32 | 3.34 | 3.22 | -0.30% | 14,645,000 | 47,993,764 | 1.45 |
| 2026-09-21 | 3.22 | 3.33 | 3.39 | 3.22 | +3.10% | 14,335,100 | 47,462,272 | 1.42 |
| 2026-09-18 | 3.26 | 3.23 | 3.32 | 3.21 | +0.00% | 11,629,800 | 37,733,768 | 1.16 |
| 2026-09-17 | 3.19 | 3.23 | 3.24 | 3.16 | +0.62% | 11,483,900 | 36,716,748 | 1.14 |
| 2026-09-16 | 3.22 | 3.21 | 3.24 | 3.15 | +0.63% | 15,864,700 | 50,749,040 | 1.58 |
| 2026-09-15 | 3.28 | 3.19 | 3.44 | 3.19 | -3.33% | 21,667,200 | 71,099,072 | 2.15 |
| 2026-09-14 | 3.22 | 3.30 | 3.47 | 3.22 | +2.80% | 17,595,900 | 58,299,960 | 1.75 |
| 2026-09-11 | 3.26 | 3.21 | 3.28 | 3.18 | -2.13% | 9,941,500 | 31,998,072 | 0.99 |
| 2026-09-10 | 3.30 | 3.28 | 3.31 | 3.25 | -0.91% | 7,692,200 | 25,261,892 | 0.76 |
| 2026-09-09 | 3.36 | 3.31 | 3.36 | 3.28 | -1.19% | 9,580,700 | 31,713,794 | 0.95 |
| 2026-09-08 | 3.30 | 3.35 | 3.38 | 3.27 | +2.13% | 14,659,900 | 48,995,360 | 1.46 |
| 2026-09-07 | 3.22 | 3.28 | 3.30 | 3.18 | +2.50% | 15,321,800 | 49,843,928 | 1.52 |
| 2026-09-04 | 3.22 | 3.20 | 3.26 | 3.19 | +0.00% | 10,109,300 | 32,593,904 | 1.00 |
| 2026-09-03 | 3.24 | 3.20 | 3.29 | 3.20 | -1.23% | 11,188,600 | 36,232,880 | 1.11 |
| 2026-09-02 | 3.26 | 3.24 | 3.26 | 3.20 | -0.31% | 9,969,100 | 32,207,882 | 0.99 |
| 2026-09-01 | 3.20 | 3.25 | 3.27 | 3.20 | +1.25% | 14,847,300 | 48,209,672 | 1.47 |
| 2026-08-31 | 3.31 | 3.21 | 3.31 | 3.20 | -2.73% | 15,810,000 | 51,184,764 | 1.57 |
| 2026-08-28 | 3.18 | 3.30 | 3.35 | 3.14 | +3.77% | 24,939,300 | 80,990,712 | 2.48 |
| 2026-08-27 | 3.17 | 3.18 | 3.21 | 3.14 | -0.63% | 11,853,900 | 37,632,624 | 1.18 |
| 2026-08-26 | 3.17 | 3.20 | 3.22 | 3.14 | +1.27% | 14,840,900 | 47,357,056 | 1.47 |
需要全历史数据与程序化访问？
查看 华控赛格 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=sz000068 获取全部历史日线。