华联股份

sz000882 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）

1.49

涨跌幅

-1.97%

成交量

40,392,600 股

成交额

60,673,576 元

换手率

1.48%

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	1.52	1.49	1.52	1.48	-1.97%	40,392,600	60,673,576	1.48
2026-10-13	1.48	1.52	1.53	1.46	+2.01%	54,338,600	81,341,704	1.99
2026-10-12	1.53	1.49	1.57	1.48	-3.25%	60,309,900	91,082,960	2.20
2026-10-09	1.50	1.54	1.55	1.48	+2.67%	64,738,300	97,885,560	2.37
2026-10-08	1.55	1.50	1.55	1.49	-3.23%	57,719,000	87,553,424	2.11
2026-09-30	1.56	1.55	1.56	1.48	+1.31%	77,337,000	117,614,664	2.83
2026-09-29	1.49	1.53	1.55	1.49	+2.00%	59,442,400	91,159,352	2.17
2026-09-28	1.50	1.50	1.51	1.47	+0.00%	41,948,200	62,525,764	1.53
2026-09-24	1.53	1.50	1.56	1.48	-2.60%	79,174,200	119,643,288	2.89
2026-09-23	1.56	1.54	1.62	1.53	-2.53%	82,574,300	129,936,624	3.02
2026-09-22	1.62	1.58	1.63	1.56	-3.66%	99,929,300	158,604,128	3.65
2026-09-21	1.58	1.64	1.69	1.54	+3.80%	150,374,200	243,043,584	5.50
2026-09-18	1.52	1.58	1.63	1.50	+3.95%	120,982,300	188,568,368	4.42
2026-09-17	1.53	1.52	1.54	1.49	-1.30%	59,806,300	90,278,848	2.19
2026-09-16	1.47	1.54	1.55	1.44	+4.76%	74,162,500	111,466,104	2.71
2026-09-15	1.52	1.47	1.53	1.47	-3.29%	53,878,500	80,321,032	1.97
2026-09-14	1.52	1.52	1.55	1.51	-0.65%	49,634,100	75,770,504	1.81
2026-09-11	1.55	1.53	1.56	1.50	-1.92%	57,420,600	87,411,584	2.10
2026-09-10	1.57	1.56	1.59	1.54	-1.27%	51,528,500	80,489,224	1.88
2026-09-09	1.61	1.58	1.61	1.56	-2.47%	61,013,100	96,745,928	2.23
2026-09-08	1.58	1.62	1.64	1.58	+3.85%	78,962,200	127,000,232	2.89
2026-09-07	1.54	1.56	1.57	1.53	+1.30%	52,834,700	82,233,080	1.93
2026-09-04	1.52	1.54	1.56	1.50	+1.32%	50,119,900	77,203,056	1.83
2026-09-03	1.54	1.52	1.56	1.52	-1.30%	47,946,900	73,565,488	1.75
2026-09-02	1.55	1.54	1.57	1.52	-0.65%	52,066,200	80,141,800	1.90
2026-09-01	1.52	1.55	1.58	1.51	+3.33%	72,196,200	112,085,720	2.64
2026-08-31	1.53	1.50	1.54	1.49	-1.32%	58,386,900	88,540,616	2.13
2026-08-28	1.50	1.52	1.52	1.48	+2.01%	51,463,000	77,474,096	1.88
2026-08-27	1.50	1.49	1.52	1.48	-0.67%	57,864,900	86,813,112	2.12
2026-08-26	1.47	1.50	1.52	1.47	+2.04%	72,282,000	108,503,128	2.64

需要全历史数据与程序化访问？查看华联股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000882 获取全部历史日线。