华特达因

sz000915 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）

24.81

涨跌幅

+2.73%

成交量

3,518,400 股

成交额

86,514,136 元

换手率

1.50%

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	24.15	24.81	24.90	24.00	+2.73%	3,518,400	86,514,136	1.50
2026-10-13	23.80	24.15	24.38	23.67	+0.46%	2,834,500	68,370,496	1.21
2026-10-12	24.22	24.04	24.34	23.90	-0.74%	1,461,600	35,151,696	0.62
2026-10-09	23.80	24.22	24.29	23.80	+1.13%	1,793,500	43,161,988	0.77
2026-10-08	23.97	23.95	24.20	23.84	+0.50%	1,720,200	41,272,444	0.73
2026-09-30	23.70	23.83	23.84	23.56	+1.06%	1,003,000	23,820,462	0.43
2026-09-29	23.57	23.58	23.68	23.35	+0.04%	1,017,400	23,915,260	0.43
2026-09-28	23.97	23.57	24.08	23.54	-1.67%	1,787,900	42,439,664	0.76
2026-09-24	24.22	23.97	24.36	23.91	-1.03%	1,947,400	46,964,448	0.83
2026-09-23	24.25	24.22	24.41	24.11	+0.08%	1,417,600	34,346,416	0.61
2026-09-22	24.22	24.20	24.37	24.09	-0.74%	1,889,000	45,719,588	0.81
2026-09-21	24.11	24.38	24.47	24.00	+1.46%	1,888,800	45,849,588	0.81
2026-09-18	24.04	24.03	24.25	24.00	+0.04%	1,855,800	44,701,272	0.79
2026-09-17	24.26	24.02	24.36	23.96	-0.95%	1,765,700	42,568,196	0.75
2026-09-16	24.33	24.25	24.50	24.06	-0.25%	1,761,200	42,752,004	0.75
2026-09-15	24.62	24.31	24.90	24.28	-1.70%	1,615,000	39,669,028	0.69
2026-09-14	24.48	24.73	25.23	24.02	+0.04%	4,893,700	120,546,448	2.09
2026-09-11	25.07	24.72	25.23	23.95	-1.63%	13,597,200	332,391,904	5.81
2026-09-10	26.50	25.13	26.65	25.03	-4.95%	11,917,800	306,341,184	5.09
2026-09-09	26.30	26.44	26.94	26.30	+0.34%	8,121,900	216,782,416	3.47
2026-09-08	25.82	26.35	26.50	25.81	+1.39%	4,675,200	122,466,000	2.00
2026-09-07	25.41	25.99	26.08	25.30	+2.36%	4,535,400	117,391,776	1.94
2026-09-04	25.15	25.39	25.50	24.68	+1.07%	3,071,900	77,318,904	1.31
2026-09-03	25.32	25.12	25.41	25.06	-0.83%	1,213,300	30,585,148	0.52
2026-09-02	25.46	25.33	25.46	25.21	-0.51%	1,501,700	38,019,500	0.64
2026-09-01	25.09	25.46	25.54	24.92	+1.39%	2,580,600	65,344,736	1.10
2026-08-31	24.96	25.11	25.38	24.70	+0.28%	2,692,700	67,638,880	1.15
2026-08-28	24.82	25.04	25.10	24.77	+0.68%	2,470,500	61,664,732	1.06
2026-08-27	24.24	24.87	24.89	24.17	+2.47%	3,933,500	96,714,912	1.68
2026-08-26	24.32	24.27	24.50	24.13	+0.00%	2,071,000	50,351,016	0.88

需要全历史数据与程序化访问？查看华特达因日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000915 获取全部历史日线。