华工科技
sz000988 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）
80.15
涨跌幅
-4.14%
成交量
22,433,500 股
成交额
1,829,977,728 元
换手率
2.23%
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 | 82.86 | 80.15 | 83.92 | 80.03 | -4.14% | 22,433,500 | 1,829,977,728 | 2.23 |
| 2026-10-13 | 80.29 | 83.61 | 84.43 | 79.00 | +1.25% | 31,534,400 | 2,577,977,344 | 3.14 |
| 2026-10-12 | 85.00 | 82.58 | 86.20 | 82.35 | -3.94% | 22,374,500 | 1,878,423,680 | 2.23 |
| 2026-10-09 | 86.86 | 85.97 | 86.99 | 81.50 | -1.17% | 40,357,000 | 3,408,904,704 | 4.02 |
| 2026-10-08 | 92.45 | 86.99 | 92.80 | 86.30 | -5.70% | 40,467,700 | 3,600,138,496 | 4.03 |
| 2026-09-30 | 94.99 | 92.25 | 94.99 | 91.82 | -2.12% | 24,257,100 | 2,257,799,936 | 2.41 |
| 2026-09-29 | 92.45 | 94.25 | 94.86 | 91.95 | +1.77% | 30,648,900 | 2,862,525,952 | 3.05 |
| 2026-09-28 | 102.03 | 92.61 | 102.30 | 92.61 | -10.00% | 59,634,400 | 5,687,972,352 | 5.93 |
| 2026-09-24 | 105.42 | 102.90 | 105.63 | 102.75 | -2.98% | 26,160,100 | 2,718,936,064 | 2.60 |
| 2026-09-23 | 107.14 | 106.06 | 107.65 | 105.60 | -0.96% | 26,730,600 | 2,845,267,200 | 2.66 |
| 2026-09-22 | 111.00 | 107.09 | 111.44 | 106.53 | -2.21% | 51,998,900 | 5,651,257,344 | 5.17 |
| 2026-09-21 | 110.00 | 109.51 | 110.69 | 107.00 | +1.59% | 49,860,600 | 5,426,258,432 | 4.96 |
| 2026-09-18 | 109.78 | 107.80 | 110.00 | 106.02 | +1.91% | 53,595,100 | 5,781,147,648 | 5.33 |
| 2026-09-17 | 106.93 | 105.78 | 108.60 | 105.21 | -0.19% | 46,279,300 | 4,940,014,080 | 4.61 |
| 2026-09-16 | 100.20 | 105.98 | 107.48 | 99.97 | +5.77% | 61,768,700 | 6,455,450,112 | 6.15 |
| 2026-09-15 | 99.84 | 100.20 | 102.78 | 98.33 | +0.20% | 36,223,100 | 3,636,748,032 | 3.60 |
| 2026-09-14 | 101.97 | 100.00 | 102.99 | 99.60 | -3.74% | 41,618,200 | 4,195,072,512 | 4.14 |
| 2026-09-11 | 105.57 | 103.88 | 107.43 | 101.04 | -1.81% | 60,065,700 | 6,264,331,264 | 5.98 |
| 2026-09-10 | 108.00 | 105.80 | 110.68 | 105.10 | -2.75% | 82,707,300 | 8,892,342,272 | 8.23 |
| 2026-09-09 | 108.57 | 108.79 | 110.58 | 108.10 | +8.22% | 101,230,700 | 11,116,401,664 | 10.07 |
| 2026-09-08 | 102.00 | 100.53 | 103.44 | 100.22 | -1.35% | 32,543,400 | 3,312,872,704 | 3.24 |
| 2026-09-07 | 97.32 | 101.91 | 102.08 | 96.66 | +6.60% | 49,175,300 | 4,915,324,416 | 4.89 |
| 2026-09-04 | 99.58 | 95.60 | 100.86 | 94.61 | -3.41% | 36,468,800 | 3,550,871,296 | 3.63 |
| 2026-09-03 | 101.05 | 98.98 | 101.68 | 97.86 | -0.32% | 23,837,500 | 2,369,405,952 | 2.37 |
| 2026-09-02 | 100.03 | 99.30 | 101.00 | 98.54 | -2.20% | 28,416,500 | 2,826,600,192 | 2.83 |
| 2026-09-01 | 104.68 | 101.53 | 105.71 | 100.60 | -3.07% | 35,298,000 | 3,598,856,704 | 3.51 |
| 2026-08-31 | 101.04 | 104.75 | 104.79 | 100.88 | +1.77% | 35,026,500 | 3,598,366,720 | 3.49 |
| 2026-08-28 | 104.95 | 102.93 | 107.58 | 102.79 | -1.88% | 45,689,400 | 4,808,850,944 | 4.55 |
| 2026-08-27 | 102.01 | 104.90 | 106.73 | 99.00 | +1.06% | 66,066,700 | 6,863,227,904 | 6.57 |
| 2026-08-26 | 105.60 | 103.80 | 106.88 | 101.63 | -1.40% | 31,059,300 | 3,231,822,848 | 3.09 |
需要全历史数据与程序化访问？
查看 华工科技 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=sz000988 获取全部历史日线。