华神科技
sz000790 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）
4.16
涨跌幅
-3.03%
成交量
17,927,000 股
成交额
75,450,224 元
换手率
2.88%
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 | 4.16 | 4.33 | 4.13 | -3.03% | 17,927,000 | 75,450,224 | 2.88 |
| 2026-10-13 | 4.21 | 4.29 | 4.31 | 4.06 | +0.70% | 28,138,800 | 118,078,824 | 4.52 |
| 2026-10-12 | 4.42 | 4.26 | 4.52 | 4.24 | -4.05% | 25,589,500 | 110,353,848 | 4.11 |
| 2026-10-09 | 4.36 | 4.44 | 4.45 | 4.23 | +1.14% | 35,099,100 | 152,190,480 | 5.64 |
| 2026-10-08 | 4.39 | 4.39 | 4.50 | 4.35 | -0.68% | 47,161,700 | 208,645,680 | 7.57 |
| 2026-09-30 | 4.35 | 4.42 | 4.51 | 4.35 | -0.45% | 63,201,700 | 280,397,856 | 10.15 |
| 2026-09-29 | 4.34 | 4.44 | 4.53 | 4.23 | +0.45% | 108,892,200 | 481,421,568 | 17.49 |
| 2026-09-28 | 5.15 | 4.42 | 5.15 | 4.38 | -5.56% | 126,792,800 | 598,560,832 | 20.36 |
| 2026-09-24 | 4.23 | 4.68 | 4.68 | 4.19 | +10.12% | 33,701,600 | 154,808,992 | 5.41 |
| 2026-09-23 | 4.37 | 4.25 | 4.42 | 4.23 | -3.41% | 34,653,800 | 149,645,856 | 5.57 |
| 2026-09-22 | 4.32 | 4.40 | 4.54 | 4.18 | +2.09% | 54,903,100 | 238,301,248 | 8.82 |
| 2026-09-21 | 4.04 | 4.31 | 4.43 | 4.03 | +6.95% | 54,566,200 | 232,120,560 | 8.76 |
| 2026-09-18 | 3.94 | 4.03 | 4.28 | 3.93 | +2.81% | 29,293,300 | 119,122,920 | 4.70 |
| 2026-09-17 | 3.85 | 3.92 | 3.94 | 3.83 | +2.08% | 11,495,600 | 44,692,172 | 1.85 |
| 2026-09-16 | 3.81 | 3.84 | 3.90 | 3.78 | +0.00% | 14,120,000 | 54,357,348 | 2.27 |
| 2026-09-15 | 4.04 | 3.84 | 4.04 | 3.82 | -4.95% | 16,012,700 | 62,418,516 | 2.57 |
| 2026-09-14 | 3.98 | 4.04 | 4.07 | 3.95 | +1.25% | 9,744,300 | 39,157,384 | 1.56 |
| 2026-09-11 | 4.09 | 3.99 | 4.11 | 3.92 | -2.92% | 12,605,400 | 50,323,524 | 2.02 |
| 2026-09-10 | 4.22 | 4.11 | 4.22 | 4.10 | -2.14% | 11,201,100 | 46,267,356 | 1.80 |
| 2026-09-09 | 4.23 | 4.20 | 4.25 | 4.17 | -0.71% | 11,245,700 | 47,258,048 | 1.81 |
| 2026-09-08 | 4.17 | 4.23 | 4.24 | 4.13 | +1.68% | 12,781,200 | 53,590,996 | 2.05 |
| 2026-09-07 | 4.09 | 4.16 | 4.18 | 4.09 | +1.46% | 10,008,400 | 41,497,632 | 1.61 |
| 2026-09-04 | 4.15 | 4.10 | 4.18 | 4.09 | -0.49% | 10,308,300 | 42,568,108 | 1.66 |
| 2026-09-03 | 4.18 | 4.12 | 4.22 | 4.10 | -1.44% | 12,655,800 | 52,433,384 | 2.03 |
| 2026-09-02 | 4.26 | 4.18 | 4.27 | 4.14 | -2.34% | 15,449,800 | 64,769,388 | 2.48 |
| 2026-09-01 | 4.14 | 4.28 | 4.34 | 4.12 | +2.88% | 23,970,900 | 101,813,352 | 3.85 |
| 2026-08-31 | 4.15 | 4.16 | 4.21 | 4.08 | -1.19% | 17,310,700 | 71,609,640 | 2.78 |
| 2026-08-28 | 4.20 | 4.21 | 4.25 | 4.16 | -0.24% | 12,952,900 | 54,446,176 | 2.08 |
| 2026-08-27 | 4.14 | 4.22 | 4.24 | 4.14 | +1.44% | 13,420,900 | 56,386,668 | 2.16 |
| 2026-08-26 | 4.17 | 4.16 | 4.25 | 4.11 | -0.48% | 13,543,300 | 56,554,928 | 2.18 |
需要全历史数据与程序化访问？
查看 华神科技 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=sz000790 获取全部历史日线。