华茂股份
sz000850 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）
4.05
涨跌幅
-1.70%
成交量
36,050,200 股
成交额
147,649,904 元
换手率
3.82%
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 | 4.12 | 4.05 | 4.17 | 4.03 | -1.70% | 36,050,200 | 147,649,904 | 3.82 |
| 2026-10-13 | 4.16 | 4.12 | 4.16 | 4.03 | -0.96% | 37,098,400 | 152,268,400 | 3.93 |
| 2026-10-12 | 4.16 | 4.16 | 4.25 | 4.11 | -1.65% | 48,222,600 | 200,916,512 | 5.11 |
| 2026-10-09 | 4.04 | 4.23 | 4.24 | 3.97 | +4.96% | 89,331,900 | 366,360,608 | 9.47 |
| 2026-10-08 | 4.12 | 4.03 | 4.23 | 4.03 | -3.36% | 84,515,300 | 346,666,208 | 8.96 |
| 2026-09-30 | 4.39 | 4.17 | 4.50 | 4.17 | -9.94% | 158,514,000 | 671,892,800 | 16.80 |
| 2026-09-29 | 4.63 | 4.63 | 4.63 | 4.63 | -9.92% | 13,801,400 | 63,900,480 | 1.46 |
| 2026-09-28 | 5.62 | 5.14 | 5.63 | 4.99 | +0.39% | 206,207,300 | 1,130,074,752 | 21.86 |
| 2026-09-24 | 5.12 | 5.12 | 5.12 | 5.12 | +10.11% | 13,699,400 | 70,141,112 | 1.45 |
| 2026-09-23 | 4.21 | 4.65 | 4.65 | 4.20 | +9.93% | 26,118,200 | 119,337,288 | 2.77 |
| 2026-09-22 | 4.27 | 4.23 | 4.27 | 4.10 | -1.40% | 26,196,400 | 109,219,088 | 2.78 |
| 2026-09-21 | 4.16 | 4.29 | 4.34 | 4.04 | +3.12% | 38,307,500 | 160,107,216 | 4.06 |
| 2026-09-18 | 4.16 | 4.16 | 4.32 | 4.12 | +0.73% | 12,930,300 | 54,437,304 | 1.37 |
| 2026-09-17 | 4.04 | 4.13 | 4.14 | 3.98 | +2.23% | 9,898,700 | 40,189,280 | 1.05 |
| 2026-09-16 | 3.97 | 4.04 | 4.07 | 3.93 | +1.25% | 6,935,400 | 27,859,736 | 0.74 |
| 2026-09-15 | 4.12 | 3.99 | 4.12 | 3.98 | -3.16% | 6,821,700 | 27,499,130 | 0.72 |
| 2026-09-14 | 4.08 | 4.12 | 4.17 | 4.07 | +0.49% | 7,966,800 | 32,866,322 | 0.84 |
| 2026-09-11 | 4.13 | 4.10 | 4.16 | 4.05 | -1.68% | 9,967,100 | 40,724,924 | 1.06 |
| 2026-09-10 | 4.25 | 4.17 | 4.25 | 4.12 | -1.88% | 10,095,600 | 42,187,588 | 1.07 |
| 2026-09-09 | 4.29 | 4.25 | 4.32 | 4.22 | -1.39% | 9,007,600 | 38,393,732 | 0.95 |
| 2026-09-08 | 4.27 | 4.31 | 4.32 | 4.25 | +1.17% | 8,077,800 | 34,718,944 | 0.86 |
| 2026-09-07 | 4.19 | 4.26 | 4.30 | 4.17 | +2.16% | 8,324,600 | 35,450,844 | 0.88 |
| 2026-09-04 | 4.22 | 4.17 | 4.26 | 4.16 | -0.95% | 6,899,600 | 29,056,030 | 0.73 |
| 2026-09-03 | 4.29 | 4.21 | 4.32 | 4.19 | -1.64% | 7,592,100 | 32,201,462 | 0.80 |
| 2026-09-02 | 4.30 | 4.28 | 4.34 | 4.26 | -1.61% | 9,335,000 | 40,029,880 | 0.99 |
| 2026-09-01 | 4.30 | 4.35 | 4.38 | 4.29 | +0.93% | 10,009,900 | 43,521,084 | 1.06 |
| 2026-08-31 | 4.41 | 4.31 | 4.43 | 4.25 | -2.71% | 15,409,500 | 66,416,480 | 1.63 |
| 2026-08-28 | 4.44 | 4.43 | 4.45 | 4.36 | -0.45% | 9,214,600 | 40,685,336 | 0.98 |
| 2026-08-27 | 4.47 | 4.45 | 4.52 | 4.41 | -1.11% | 13,249,200 | 59,141,516 | 1.40 |
| 2026-08-26 | 4.44 | 4.50 | 4.54 | 4.36 | +2.04% | 17,361,000 | 77,787,000 | 1.84 |
需要全历史数据与程序化访问？
查看 华茂股份 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=sz000850 获取全部历史日线。