振华科技

sz000733 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）

37.22

涨跌幅

-0.48%

成交量

5,508,900 股

成交额

205,620,384 元

换手率

0.99%

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	37.20	37.22	37.71	36.90	-0.48%	5,508,900	205,620,384	0.99
2026-10-13	37.00	37.40	37.70	36.46	-0.08%	7,579,700	280,773,376	1.37
2026-10-12	38.25	37.43	38.28	37.38	-2.50%	6,860,400	258,645,552	1.24
2026-10-09	38.43	38.39	38.55	37.24	-0.29%	9,735,100	369,012,160	1.76
2026-10-08	39.16	38.50	39.78	38.37	-1.61%	7,635,700	298,493,888	1.38
2026-09-30	39.19	39.13	39.33	38.71	+0.23%	5,993,600	234,158,992	1.08
2026-09-29	38.92	39.04	39.31	38.89	-0.23%	5,148,900	201,128,464	0.93
2026-09-28	40.70	39.13	40.73	38.80	-4.33%	12,614,900	496,445,600	2.28
2026-09-24	41.19	40.90	41.65	40.90	-1.21%	8,137,400	334,477,664	1.47
2026-09-23	41.24	41.40	41.65	41.18	+0.17%	7,474,900	309,344,064	1.35
2026-09-22	41.95	41.33	42.18	41.18	-0.65%	10,233,000	425,513,984	1.85
2026-09-21	41.83	41.60	42.30	41.29	+1.46%	14,170,700	591,278,336	2.56
2026-09-18	41.13	41.00	41.18	40.58	+1.46%	9,388,700	384,080,288	1.69
2026-09-17	41.01	40.41	41.45	40.36	-2.30%	11,336,800	462,440,448	2.05
2026-09-16	40.88	41.36	41.58	40.60	+1.03%	12,565,700	517,472,768	2.27
2026-09-15	40.70	40.94	41.15	40.56	+0.39%	10,443,400	427,490,112	1.88
2026-09-14	40.47	40.78	41.11	40.41	-0.17%	10,190,700	415,756,768	1.84
2026-09-11	39.85	40.85	41.00	39.63	+1.64%	12,814,100	516,986,656	2.31
2026-09-10	40.40	40.19	40.74	39.93	-1.16%	6,628,700	266,764,368	1.20
2026-09-09	40.40	40.66	40.87	40.35	+0.99%	8,965,200	364,271,200	1.62
2026-09-08	40.36	40.26	40.74	40.08	-0.40%	6,787,100	273,899,296	1.22
2026-09-07	40.28	40.42	40.73	40.12	+0.35%	7,111,000	287,213,600	1.28
2026-09-04	41.30	40.28	41.46	40.08	-1.88%	10,402,800	425,190,304	1.88
2026-09-03	41.50	41.05	41.53	40.84	-0.34%	6,881,400	283,269,856	1.24
2026-09-02	40.85	41.19	41.55	40.70	-0.15%	8,291,400	340,941,536	1.50
2026-09-01	41.53	41.25	41.73	41.02	-0.31%	8,469,800	349,921,312	1.53
2026-08-31	40.52	41.38	41.68	40.38	+1.03%	10,790,600	442,480,416	1.95
2026-08-28	41.14	40.96	42.20	40.92	-0.32%	14,266,500	590,923,712	2.57
2026-08-27	39.91	41.09	41.20	39.70	+2.98%	14,466,400	586,998,208	2.61
2026-08-26	40.37	39.90	41.00	39.85	+0.81%	12,027,600	485,247,584	2.17

需要全历史数据与程序化访问？查看振华科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000733 获取全部历史日线。