华菱钢铁
sz000932 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）
3.56
涨跌幅
+0.56%
成交量
64,230,500 股
成交额
228,785,712 元
换手率
0.94%
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 | 3.53 | 3.56 | 3.60 | 3.51 | +0.56% | 64,230,500 | 228,785,712 | 0.94 |
| 2026-10-13 | 3.54 | 3.54 | 3.56 | 3.51 | +0.00% | 52,353,700 | 185,052,000 | 0.76 |
| 2026-10-12 | 3.55 | 3.54 | 3.58 | 3.53 | +0.00% | 57,709,900 | 204,989,136 | 0.84 |
| 2026-10-09 | 3.56 | 3.54 | 3.59 | 3.53 | -0.56% | 80,220,000 | 285,092,320 | 1.17 |
| 2026-10-08 | 3.52 | 3.56 | 3.62 | 3.51 | +0.56% | 91,454,400 | 326,634,368 | 1.33 |
| 2026-09-30 | 3.45 | 3.54 | 3.55 | 3.42 | +2.91% | 83,959,600 | 293,543,616 | 1.23 |
| 2026-09-29 | 3.41 | 3.44 | 3.46 | 3.40 | +1.18% | 50,072,000 | 172,178,832 | 0.73 |
| 2026-09-28 | 3.45 | 3.40 | 3.45 | 3.37 | -1.45% | 55,955,100 | 190,456,512 | 0.82 |
| 2026-09-24 | 3.51 | 3.45 | 3.53 | 3.43 | -2.54% | 84,087,600 | 291,977,184 | 1.23 |
| 2026-09-23 | 3.56 | 3.54 | 3.61 | 3.53 | -0.84% | 72,026,100 | 256,449,648 | 1.05 |
| 2026-09-22 | 3.60 | 3.57 | 3.62 | 3.55 | -0.83% | 63,065,800 | 225,856,128 | 0.92 |
| 2026-09-21 | 3.59 | 3.60 | 3.61 | 3.55 | +0.00% | 54,896,700 | 196,831,488 | 0.80 |
| 2026-09-18 | 3.53 | 3.60 | 3.60 | 3.52 | +1.98% | 80,106,500 | 286,112,224 | 1.17 |
| 2026-09-17 | 3.59 | 3.53 | 3.61 | 3.52 | -2.22% | 65,906,900 | 233,943,152 | 0.96 |
| 2026-09-16 | 3.58 | 3.61 | 3.64 | 3.52 | +1.12% | 83,543,400 | 299,151,840 | 1.22 |
| 2026-09-15 | 3.53 | 3.57 | 3.60 | 3.52 | +0.85% | 87,350,400 | 312,123,744 | 1.27 |
| 2026-09-14 | 3.50 | 3.54 | 3.54 | 3.48 | +0.57% | 52,087,100 | 183,250,288 | 0.76 |
| 2026-09-11 | 3.61 | 3.52 | 3.62 | 3.48 | -3.03% | 101,674,500 | 358,034,880 | 1.48 |
| 2026-09-10 | 3.66 | 3.63 | 3.69 | 3.62 | -1.36% | 69,102,900 | 251,703,936 | 1.01 |
| 2026-09-09 | 3.63 | 3.68 | 3.69 | 3.61 | +0.82% | 82,912,700 | 302,987,296 | 1.21 |
| 2026-09-08 | 3.57 | 3.65 | 3.66 | 3.56 | +2.24% | 93,873,700 | 340,476,256 | 1.37 |
| 2026-09-07 | 3.63 | 3.57 | 3.64 | 3.56 | -1.92% | 98,110,200 | 352,574,400 | 1.43 |
| 2026-09-04 | 3.63 | 3.64 | 3.68 | 3.62 | +0.28% | 71,403,600 | 260,380,992 | 1.04 |
| 2026-09-03 | 3.60 | 3.63 | 3.66 | 3.59 | +0.83% | 79,008,200 | 287,123,136 | 1.15 |
| 2026-09-02 | 3.68 | 3.60 | 3.69 | 3.58 | -2.44% | 96,382,100 | 347,978,272 | 1.41 |
| 2026-09-01 | 3.64 | 3.69 | 3.71 | 3.63 | +1.65% | 69,939,300 | 257,567,952 | 1.02 |
| 2026-08-31 | 3.77 | 3.63 | 3.78 | 3.63 | -3.71% | 144,666,400 | 533,762,016 | 2.11 |
| 2026-08-28 | 3.70 | 3.77 | 3.80 | 3.68 | +1.34% | 96,282,500 | 361,228,288 | 1.41 |
| 2026-08-27 | 3.73 | 3.72 | 3.74 | 3.64 | -0.53% | 100,229,500 | 369,810,432 | 1.46 |
| 2026-08-26 | 3.65 | 3.74 | 3.75 | 3.64 | +2.19% | 108,099,500 | 402,104,736 | 1.58 |
需要全历史数据与程序化访问？
查看 华菱钢铁 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=sz000932 获取全部历史日线。