风华高科
sz000636 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）
43.05
涨跌幅
-0.53%
成交量
79,138,000 股
成交额
3,476,184,576 元
换手率
6.90%
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 | 43.20 | 43.05 | 45.32 | 42.92 | -0.53% | 79,138,000 | 3,476,184,576 | 6.90 |
| 2026-10-13 | 40.85 | 43.28 | 43.94 | 40.08 | -1.10% | 96,030,900 | 4,025,956,352 | 8.37 |
| 2026-10-12 | 46.44 | 43.76 | 46.60 | 43.75 | -7.23% | 74,544,300 | 3,340,773,120 | 6.50 |
| 2026-10-09 | 49.03 | 47.17 | 49.42 | 45.36 | -6.41% | 114,428,700 | 5,312,150,528 | 9.97 |
| 2026-10-08 | 50.50 | 50.40 | 52.65 | 49.90 | +1.59% | 87,521,400 | 4,470,769,664 | 7.63 |
| 2026-09-30 | 51.52 | 49.61 | 51.69 | 49.54 | -3.12% | 53,429,600 | 2,679,565,312 | 4.66 |
| 2026-09-29 | 49.98 | 51.21 | 51.60 | 49.72 | +1.57% | 62,190,400 | 3,153,936,640 | 5.42 |
| 2026-09-28 | 55.43 | 50.42 | 55.51 | 50.42 | -10.00% | 92,498,500 | 4,798,901,248 | 8.06 |
| 2026-09-24 | 57.90 | 56.02 | 59.68 | 56.00 | -4.63% | 80,302,200 | 4,596,275,200 | 7.00 |
| 2026-09-23 | 58.43 | 58.74 | 58.98 | 57.13 | +1.71% | 92,764,400 | 5,394,790,912 | 8.08 |
| 2026-09-22 | 59.52 | 57.75 | 60.15 | 57.49 | -2.53% | 123,784,300 | 7,292,020,736 | 10.79 |
| 2026-09-21 | 60.77 | 59.25 | 61.75 | 58.44 | +1.80% | 161,133,800 | 9,655,619,584 | 14.04 |
| 2026-09-18 | 57.98 | 58.20 | 58.84 | 55.48 | +2.74% | 130,414,900 | 7,473,633,792 | 11.37 |
| 2026-09-17 | 57.66 | 56.65 | 59.48 | 56.60 | -3.29% | 127,395,000 | 7,373,888,512 | 11.10 |
| 2026-09-16 | 57.54 | 58.58 | 59.50 | 57.20 | +1.86% | 140,607,100 | 8,223,142,912 | 12.25 |
| 2026-09-15 | 58.92 | 57.51 | 60.00 | 57.31 | -2.36% | 155,528,100 | 9,071,768,576 | 13.55 |
| 2026-09-14 | 55.99 | 58.90 | 60.50 | 55.69 | +5.20% | 219,693,200 | 12,848,326,656 | 19.15 |
| 2026-09-11 | 51.50 | 55.99 | 55.99 | 51.09 | +10.00% | 186,078,200 | 9,984,863,232 | 16.22 |
| 2026-09-10 | 49.00 | 50.90 | 51.45 | 48.58 | +2.41% | 90,882,400 | 4,574,921,728 | 7.92 |
| 2026-09-09 | 50.50 | 49.70 | 51.50 | 49.36 | -0.26% | 71,174,900 | 3,588,299,264 | 6.20 |
| 2026-09-08 | 50.46 | 49.83 | 51.09 | 49.63 | -1.23% | 73,060,300 | 3,674,348,288 | 6.37 |
| 2026-09-07 | 48.90 | 50.45 | 50.90 | 48.20 | +4.21% | 85,593,900 | 4,270,234,624 | 7.46 |
| 2026-09-04 | 51.01 | 48.41 | 51.63 | 47.97 | -4.37% | 86,565,100 | 4,285,585,664 | 7.54 |
| 2026-09-03 | 50.35 | 50.62 | 51.70 | 49.39 | +1.69% | 94,494,100 | 4,779,783,680 | 8.23 |
| 2026-09-02 | 50.04 | 49.78 | 51.30 | 48.87 | -4.03% | 113,669,600 | 5,677,439,488 | 9.91 |
| 2026-09-01 | 55.59 | 51.87 | 56.09 | 51.87 | -7.18% | 108,528,600 | 5,747,719,680 | 9.46 |
| 2026-08-31 | 53.50 | 55.88 | 55.88 | 52.22 | +0.78% | 127,916,500 | 6,900,049,920 | 11.15 |
| 2026-08-28 | 55.00 | 55.45 | 57.36 | 54.50 | +2.48% | 162,462,600 | 9,086,727,168 | 14.16 |
| 2026-08-27 | 52.02 | 54.11 | 54.29 | 51.20 | +6.08% | 127,211,200 | 6,738,638,336 | 11.09 |
| 2026-08-26 | 51.55 | 51.01 | 51.89 | 50.00 | -0.62% | 66,280,600 | 3,379,414,016 | 5.78 |
需要全历史数据与程序化访问？
查看 风华高科 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=sz000636 获取全部历史日线。