华金资本

sz000532 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）

11.78

涨跌幅

-3.28%

成交量

15,458,100 股

成交额

183,752,176 元

换手率

4.50%

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	12.06	11.78	12.18	11.73	-3.28%	15,458,100	183,752,176	4.50
2026-10-13	11.56	12.18	12.59	11.56	+3.66%	28,532,000	348,512,512	8.31
2026-10-12	11.99	11.75	12.11	11.72	-3.61%	12,294,300	145,414,160	3.58
2026-10-09	11.97	12.19	12.25	11.41	+1.50%	20,191,900	239,327,824	5.88
2026-10-08	12.26	12.01	12.38	11.90	-2.04%	13,287,100	160,820,992	3.87
2026-09-30	12.55	12.26	12.72	12.22	-1.84%	16,717,800	206,502,112	4.87
2026-09-29	12.49	12.49	12.75	12.47	+0.32%	20,311,500	255,758,576	5.91
2026-09-28	12.89	12.45	12.93	12.31	-3.26%	23,420,200	292,289,152	6.82
2026-09-24	13.05	12.87	13.31	12.79	-4.67%	38,072,300	494,335,424	11.08
2026-09-23	13.34	13.50	14.20	12.89	-0.81%	56,191,000	759,805,440	16.36
2026-09-22	13.86	13.61	15.36	13.60	-4.56%	69,008,900	989,560,256	20.09
2026-09-21	12.55	14.26	14.26	12.53	+10.03%	56,280,700	743,329,024	16.38
2026-09-18	11.84	12.96	12.96	11.83	+10.02%	34,641,300	436,289,056	10.08
2026-09-17	11.96	11.78	12.16	11.73	-3.52%	17,258,000	204,650,144	5.02
2026-09-16	11.60	12.21	12.50	11.44	+5.35%	25,565,500	308,991,424	7.44
2026-09-15	11.80	11.59	12.28	11.50	-1.28%	15,391,500	181,862,128	4.48
2026-09-14	12.10	11.74	12.37	11.70	-3.29%	14,953,800	177,651,216	4.35
2026-09-11	12.05	12.14	12.33	11.84	-2.33%	27,944,900	336,107,264	8.13
2026-09-10	11.27	12.43	12.43	11.15	+10.00%	12,472,200	148,934,016	3.63
2026-09-09	11.42	11.30	11.42	11.18	-0.79%	3,742,300	42,122,600	1.09
2026-09-08	11.38	11.39	11.47	11.26	+0.53%	3,922,500	44,630,156	1.14
2026-09-07	11.50	11.33	11.54	11.26	-1.82%	5,294,300	60,084,780	1.54
2026-09-04	11.58	11.54	11.75	11.46	+0.17%	5,179,800	60,340,096	1.51
2026-09-03	11.65	11.52	11.71	11.50	-0.26%	4,425,800	51,319,796	1.29
2026-09-02	11.60	11.55	11.65	11.41	-0.77%	4,996,600	57,672,132	1.45
2026-09-01	11.33	11.64	11.89	11.32	+2.83%	8,342,800	97,178,376	2.43
2026-08-31	11.23	11.32	11.34	11.16	+0.35%	3,346,700	37,654,100	0.97
2026-08-28	11.30	11.28	11.38	11.24	-0.70%	3,659,500	41,341,724	1.07
2026-08-27	11.36	11.36	11.48	11.25	-0.87%	5,669,900	64,339,872	1.65
2026-08-26	11.32	11.46	11.54	11.22	+1.06%	5,995,500	68,576,912	1.75

需要全历史数据与程序化访问？查看华金资本日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000532 获取全部历史日线。