华天酒店
sz000428 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）
3.76
涨跌幅
-1.83%
成交量
16,052,000 股
成交额
60,596,432 元
换手率
1.58%
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 | 3.83 | 3.76 | 3.83 | 3.74 | -1.83% | 16,052,000 | 60,596,432 | 1.58 |
| 2026-10-13 | 3.68 | 3.83 | 3.85 | 3.56 | +3.23% | 25,775,600 | 96,142,056 | 2.53 |
| 2026-10-12 | 3.88 | 3.71 | 3.90 | 3.70 | -4.38% | 20,737,700 | 78,223,200 | 2.04 |
| 2026-10-09 | 3.79 | 3.88 | 3.89 | 3.66 | +2.92% | 24,695,500 | 92,956,216 | 2.42 |
| 2026-10-08 | 3.85 | 3.77 | 3.86 | 3.72 | -1.57% | 26,637,400 | 100,529,808 | 2.61 |
| 2026-09-30 | 3.85 | 3.83 | 3.88 | 3.81 | +0.00% | 24,716,000 | 95,093,912 | 2.43 |
| 2026-09-29 | 3.84 | 3.83 | 3.93 | 3.83 | -1.03% | 22,483,500 | 86,994,632 | 2.21 |
| 2026-09-28 | 4.05 | 3.87 | 4.05 | 3.82 | -3.73% | 35,925,200 | 139,906,464 | 3.53 |
| 2026-09-24 | 4.15 | 4.02 | 4.18 | 4.01 | -3.83% | 34,126,500 | 138,952,256 | 3.35 |
| 2026-09-23 | 4.43 | 4.18 | 4.50 | 4.14 | -2.79% | 50,458,100 | 213,947,520 | 4.95 |
| 2026-09-22 | 4.35 | 4.30 | 4.38 | 4.22 | -0.92% | 59,955,600 | 257,471,616 | 5.88 |
| 2026-09-21 | 4.14 | 4.34 | 4.51 | 4.10 | +4.58% | 76,857,400 | 331,284,768 | 7.54 |
| 2026-09-18 | 4.00 | 4.15 | 4.39 | 3.95 | +2.98% | 74,457,700 | 310,493,408 | 7.31 |
| 2026-09-17 | 4.16 | 4.03 | 4.19 | 3.96 | -0.74% | 51,378,500 | 207,243,264 | 5.04 |
| 2026-09-16 | 4.16 | 4.06 | 4.21 | 3.94 | -1.46% | 73,175,400 | 297,516,320 | 7.18 |
| 2026-09-15 | 4.50 | 4.12 | 4.58 | 4.12 | -10.04% | 90,614,200 | 383,983,744 | 8.89 |
| 2026-09-14 | 4.61 | 4.58 | 4.96 | 4.52 | -1.29% | 85,623,800 | 406,403,136 | 8.40 |
| 2026-09-11 | 5.00 | 4.64 | 5.15 | 4.64 | -10.08% | 91,121,400 | 436,431,744 | 8.94 |
| 2026-09-10 | 5.25 | 5.16 | 5.36 | 4.91 | +0.39% | 116,981,500 | 601,702,912 | 11.48 |
| 2026-09-09 | 5.09 | 5.14 | 5.29 | 4.90 | -3.02% | 112,536,700 | 570,791,808 | 11.04 |
| 2026-09-08 | 5.01 | 5.30 | 5.47 | 5.01 | +2.71% | 174,097,200 | 907,465,088 | 17.09 |
| 2026-09-07 | 4.83 | 5.16 | 5.16 | 4.60 | +10.02% | 103,366,700 | 517,332,416 | 10.14 |
| 2026-09-04 | 4.26 | 4.69 | 4.69 | 4.15 | +10.09% | 62,102,500 | 280,402,176 | 6.09 |
| 2026-09-03 | 4.49 | 4.26 | 4.63 | 4.24 | -4.05% | 64,085,000 | 280,338,944 | 6.29 |
| 2026-09-02 | 4.58 | 4.44 | 4.60 | 4.38 | -3.27% | 68,688,100 | 307,474,848 | 6.74 |
| 2026-09-01 | 4.57 | 4.59 | 4.93 | 4.48 | +2.23% | 100,176,300 | 465,907,200 | 9.83 |
| 2026-08-31 | 4.60 | 4.49 | 4.64 | 4.36 | -1.32% | 63,729,100 | 286,067,264 | 6.25 |
| 2026-08-28 | 4.59 | 4.55 | 4.61 | 4.43 | -1.30% | 65,240,300 | 295,109,952 | 6.40 |
| 2026-08-27 | 4.66 | 4.61 | 4.66 | 4.41 | -2.95% | 94,548,400 | 433,171,136 | 9.28 |
| 2026-08-26 | 4.50 | 4.75 | 4.75 | 4.24 | +9.95% | 46,359,500 | 212,861,584 | 4.55 |
需要全历史数据与程序化访问？
查看 华天酒店 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=sz000428 获取全部历史日线。