华数传媒
sz000156 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）
7.44
涨跌幅
+1.50%
成交量
23,214,100 股
成交额
172,635,328 元
换手率
1.37%
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 | 7.30 | 7.44 | 7.54 | 7.22 | +1.50% | 23,214,100 | 172,635,328 | 1.37 |
| 2026-10-13 | 7.29 | 7.33 | 7.42 | 7.17 | -0.14% | 19,611,700 | 143,399,104 | 1.15 |
| 2026-10-12 | 7.19 | 7.34 | 7.39 | 7.19 | +1.38% | 20,401,200 | 149,265,296 | 1.20 |
| 2026-10-09 | 6.91 | 7.24 | 7.26 | 6.88 | +4.47% | 18,369,600 | 129,870,272 | 1.08 |
| 2026-10-08 | 6.99 | 6.93 | 7.03 | 6.91 | -0.72% | 7,279,900 | 50,655,040 | 0.43 |
| 2026-09-30 | 7.05 | 6.98 | 7.12 | 6.93 | -1.13% | 7,636,600 | 53,534,324 | 0.45 |
| 2026-09-29 | 6.88 | 7.06 | 7.09 | 6.88 | +2.62% | 9,922,100 | 69,619,920 | 0.58 |
| 2026-09-28 | 6.98 | 6.88 | 7.04 | 6.85 | -1.99% | 10,938,900 | 75,676,816 | 0.64 |
| 2026-09-24 | 7.05 | 7.02 | 7.16 | 6.98 | -0.85% | 10,021,500 | 70,683,992 | 0.59 |
| 2026-09-23 | 7.26 | 7.08 | 7.28 | 7.06 | -3.01% | 15,370,500 | 109,521,312 | 0.90 |
| 2026-09-22 | 7.18 | 7.30 | 7.43 | 7.14 | +1.81% | 27,034,500 | 197,749,184 | 1.59 |
| 2026-09-21 | 7.09 | 7.17 | 7.30 | 6.99 | +1.99% | 20,052,200 | 143,540,576 | 1.18 |
| 2026-09-18 | 7.00 | 7.03 | 7.12 | 6.93 | +1.15% | 10,984,700 | 77,203,872 | 0.65 |
| 2026-09-17 | 6.87 | 6.95 | 7.00 | 6.86 | +0.72% | 7,759,300 | 53,955,136 | 0.46 |
| 2026-09-16 | 6.89 | 6.90 | 6.92 | 6.79 | +0.15% | 5,874,700 | 40,378,156 | 0.35 |
| 2026-09-15 | 6.98 | 6.89 | 7.01 | 6.88 | -1.01% | 5,474,400 | 37,962,088 | 0.32 |
| 2026-09-14 | 6.94 | 6.96 | 7.02 | 6.90 | +0.00% | 5,612,700 | 39,003,760 | 0.33 |
| 2026-09-11 | 6.95 | 6.96 | 6.98 | 6.84 | -0.57% | 7,311,300 | 50,550,152 | 0.43 |
| 2026-09-10 | 6.99 | 7.00 | 7.03 | 6.93 | -0.28% | 6,106,400 | 42,740,940 | 0.36 |
| 2026-09-09 | 7.13 | 7.02 | 7.13 | 6.93 | -1.96% | 9,280,000 | 65,046,528 | 0.55 |
| 2026-09-08 | 7.11 | 7.16 | 7.22 | 7.06 | +0.99% | 9,128,700 | 65,415,408 | 0.54 |
| 2026-09-07 | 7.06 | 7.09 | 7.16 | 6.98 | +0.42% | 10,779,000 | 76,145,816 | 0.63 |
| 2026-09-04 | 7.00 | 7.06 | 7.18 | 6.88 | +2.47% | 12,324,400 | 86,968,960 | 0.72 |
| 2026-09-03 | 6.97 | 6.89 | 7.08 | 6.86 | -0.86% | 8,418,500 | 58,555,556 | 0.50 |
| 2026-09-02 | 7.02 | 6.95 | 7.13 | 6.93 | -2.25% | 9,733,400 | 67,983,544 | 0.57 |
| 2026-09-01 | 7.12 | 7.11 | 7.22 | 7.07 | -0.14% | 13,309,500 | 94,765,120 | 0.78 |
| 2026-08-31 | 6.93 | 7.12 | 7.14 | 6.90 | +2.74% | 14,206,400 | 100,082,840 | 0.84 |
| 2026-08-28 | 6.86 | 6.93 | 6.95 | 6.81 | -0.72% | 8,459,400 | 58,403,468 | 0.50 |
| 2026-08-27 | 7.07 | 6.98 | 7.07 | 6.89 | -1.69% | 10,474,200 | 73,070,624 | 0.62 |
| 2026-08-26 | 6.87 | 7.10 | 7.12 | 6.82 | +3.50% | 13,833,500 | 97,119,064 | 0.81 |
需要全历史数据与程序化访问？
查看 华数传媒 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=sz000156 获取全部历史日线。