华塑控股
sz000509 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）
3.38
涨跌幅
-1.46%
成交量
15,777,700 股
成交额
53,811,800 元
换手率
1.47%
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 | 3.41 | 3.38 | 3.44 | 3.37 | -1.46% | 15,777,700 | 53,811,800 | 1.47 |
| 2026-10-13 | 3.29 | 3.43 | 3.43 | 3.20 | +2.69% | 23,446,400 | 78,028,472 | 2.18 |
| 2026-10-12 | 3.45 | 3.34 | 3.48 | 3.34 | -2.34% | 17,691,800 | 59,855,504 | 1.65 |
| 2026-10-09 | 3.40 | 3.42 | 3.43 | 3.24 | +0.59% | 27,003,300 | 90,029,048 | 2.52 |
| 2026-10-08 | 3.42 | 3.40 | 3.51 | 3.35 | +0.29% | 25,718,300 | 88,078,712 | 2.40 |
| 2026-09-30 | 3.51 | 3.39 | 3.55 | 3.37 | -3.42% | 26,189,000 | 89,831,184 | 2.44 |
| 2026-09-29 | 3.45 | 3.51 | 3.56 | 3.45 | +0.57% | 25,118,700 | 88,118,848 | 2.34 |
| 2026-09-28 | 3.68 | 3.49 | 3.69 | 3.44 | -5.42% | 47,988,300 | 168,967,040 | 4.47 |
| 2026-09-24 | 3.77 | 3.69 | 3.85 | 3.67 | -1.86% | 39,150,400 | 145,617,552 | 3.65 |
| 2026-09-23 | 3.88 | 3.76 | 3.92 | 3.74 | -5.53% | 69,501,200 | 264,151,408 | 6.48 |
| 2026-09-22 | 3.81 | 3.98 | 4.00 | 3.71 | +4.74% | 101,172,400 | 386,607,136 | 9.43 |
| 2026-09-21 | 3.80 | 3.80 | 3.84 | 3.67 | +0.80% | 117,644,100 | 441,798,336 | 10.96 |
| 2026-09-18 | 3.46 | 3.77 | 3.77 | 3.42 | +9.91% | 82,839,800 | 308,789,664 | 7.72 |
| 2026-09-17 | 3.48 | 3.43 | 3.48 | 3.41 | -1.44% | 17,519,500 | 60,312,440 | 1.63 |
| 2026-09-16 | 3.40 | 3.48 | 3.50 | 3.37 | +2.35% | 17,143,500 | 59,177,060 | 1.60 |
| 2026-09-15 | 3.50 | 3.40 | 3.51 | 3.39 | -2.86% | 15,726,700 | 54,063,020 | 1.47 |
| 2026-09-14 | 3.49 | 3.50 | 3.53 | 3.45 | +0.29% | 13,576,300 | 47,428,288 | 1.27 |
| 2026-09-11 | 3.53 | 3.49 | 3.53 | 3.42 | -1.13% | 17,438,300 | 60,552,544 | 1.62 |
| 2026-09-10 | 3.51 | 3.53 | 3.55 | 3.44 | +0.00% | 15,532,800 | 54,481,892 | 1.45 |
| 2026-09-09 | 3.57 | 3.53 | 3.59 | 3.50 | -1.12% | 14,989,000 | 53,065,608 | 1.40 |
| 2026-09-08 | 3.53 | 3.57 | 3.57 | 3.51 | +1.42% | 15,298,000 | 54,325,372 | 1.43 |
| 2026-09-07 | 3.55 | 3.52 | 3.55 | 3.49 | -0.28% | 15,329,200 | 53,932,796 | 1.43 |
| 2026-09-04 | 3.56 | 3.53 | 3.66 | 3.50 | -0.28% | 25,936,300 | 92,726,256 | 2.42 |
| 2026-09-03 | 3.55 | 3.54 | 3.59 | 3.47 | +0.00% | 24,189,600 | 85,377,552 | 2.25 |
| 2026-09-02 | 3.47 | 3.54 | 3.55 | 3.42 | +1.14% | 17,550,400 | 61,350,740 | 1.64 |
| 2026-09-01 | 3.48 | 3.50 | 3.52 | 3.44 | +0.57% | 17,117,800 | 59,585,044 | 1.60 |
| 2026-08-31 | 3.50 | 3.48 | 3.54 | 3.46 | -1.42% | 17,225,500 | 60,079,528 | 1.61 |
| 2026-08-28 | 3.55 | 3.53 | 3.59 | 3.49 | +0.28% | 17,642,800 | 62,646,900 | 1.64 |
| 2026-08-27 | 3.44 | 3.52 | 3.53 | 3.43 | +2.33% | 23,116,700 | 80,669,704 | 2.15 |
| 2026-08-26 | 3.47 | 3.44 | 3.50 | 3.40 | -0.58% | 25,948,500 | 89,572,056 | 2.42 |
需要全历史数据与程序化访问？
查看 华塑控股 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=sz000509 获取全部历史日线。