茂化实华
sz000637 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）
4.15
涨跌幅
-2.35%
成交量
6,661,600 股
成交额
28,079,240 元
换手率
1.83%
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 | 4.25 | 4.15 | 4.30 | 4.14 | -2.35% | 6,661,600 | 28,079,240 | 1.83 |
| 2026-10-13 | 4.11 | 4.25 | 4.26 | 4.06 | +2.41% | 7,931,200 | 33,064,482 | 2.18 |
| 2026-10-12 | 4.26 | 4.15 | 4.29 | 4.14 | -2.58% | 6,648,300 | 27,858,524 | 1.82 |
| 2026-10-09 | 4.23 | 4.26 | 4.29 | 4.13 | +0.24% | 8,378,500 | 35,271,832 | 2.30 |
| 2026-10-08 | 4.22 | 4.25 | 4.33 | 4.21 | +1.19% | 6,812,100 | 29,038,308 | 1.87 |
| 2026-09-30 | 4.26 | 4.20 | 4.29 | 4.19 | -0.94% | 4,782,400 | 20,220,120 | 1.31 |
| 2026-09-29 | 4.17 | 4.24 | 4.28 | 4.17 | +0.95% | 7,592,000 | 32,136,572 | 2.08 |
| 2026-09-28 | 4.24 | 4.20 | 4.26 | 4.12 | -0.47% | 11,491,100 | 48,043,476 | 3.15 |
| 2026-09-24 | 4.16 | 4.22 | 4.31 | 4.11 | +1.44% | 11,128,600 | 46,768,932 | 3.05 |
| 2026-09-23 | 4.22 | 4.16 | 4.25 | 4.13 | -0.95% | 6,885,000 | 28,760,828 | 1.89 |
| 2026-09-22 | 4.25 | 4.20 | 4.26 | 4.16 | -0.47% | 6,977,800 | 29,322,130 | 1.91 |
| 2026-09-21 | 4.10 | 4.22 | 4.27 | 4.09 | +2.68% | 9,210,900 | 38,691,824 | 2.53 |
| 2026-09-18 | 4.15 | 4.11 | 4.20 | 4.10 | -0.96% | 5,908,400 | 24,471,168 | 1.62 |
| 2026-09-17 | 4.11 | 4.15 | 4.16 | 4.02 | +1.22% | 8,208,700 | 33,632,928 | 2.25 |
| 2026-09-16 | 4.05 | 4.10 | 4.14 | 4.02 | +0.49% | 8,434,500 | 34,530,248 | 2.31 |
| 2026-09-15 | 4.19 | 4.08 | 4.21 | 4.05 | -3.09% | 8,403,900 | 34,567,620 | 2.31 |
| 2026-09-14 | 4.23 | 4.21 | 4.28 | 4.18 | +0.00% | 7,057,900 | 29,824,828 | 1.94 |
| 2026-09-11 | 4.30 | 4.21 | 4.32 | 4.17 | -2.55% | 10,101,700 | 42,573,572 | 2.77 |
| 2026-09-10 | 4.39 | 4.32 | 4.41 | 4.30 | -1.37% | 7,020,100 | 30,515,428 | 1.93 |
| 2026-09-09 | 4.42 | 4.38 | 4.44 | 4.34 | -1.35% | 7,896,300 | 34,578,724 | 2.17 |
| 2026-09-08 | 4.29 | 4.44 | 4.45 | 4.28 | +3.74% | 8,862,900 | 38,890,380 | 2.43 |
| 2026-09-07 | 4.25 | 4.28 | 4.32 | 4.24 | +1.18% | 7,425,500 | 31,831,908 | 2.04 |
| 2026-09-04 | 4.23 | 4.23 | 4.30 | 4.20 | +0.00% | 7,576,600 | 32,264,972 | 2.08 |
| 2026-09-03 | 4.31 | 4.23 | 4.37 | 4.21 | -2.08% | 8,549,600 | 36,549,572 | 2.35 |
| 2026-09-02 | 4.40 | 4.32 | 4.44 | 4.25 | -0.69% | 8,523,900 | 36,775,904 | 2.34 |
| 2026-09-01 | 4.28 | 4.35 | 4.39 | 4.24 | +2.11% | 10,572,100 | 45,970,020 | 2.90 |
| 2026-08-31 | 4.24 | 4.26 | 4.34 | 4.21 | -0.23% | 11,882,300 | 50,667,236 | 3.26 |
| 2026-08-28 | 4.18 | 4.27 | 4.30 | 4.16 | +3.14% | 12,098,900 | 51,331,180 | 3.32 |
| 2026-08-27 | 4.11 | 4.14 | 4.16 | 4.10 | +0.49% | 5,810,600 | 24,049,800 | 1.59 |
| 2026-08-26 | 4.11 | 4.12 | 4.15 | 4.07 | +0.24% | 5,326,300 | 21,900,424 | 1.46 |
需要全历史数据与程序化访问？
查看 茂化实华 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=sz000637 获取全部历史日线。