华菱线缆

sz001208 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）

12.35

涨跌幅

-2.68%

成交量

4,043,800 股

成交额

50,405,312 元

换手率

1.27%

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	12.65	12.35	12.68	12.35	-2.68%	4,043,800	50,405,312	1.27
2026-10-13	12.41	12.69	12.78	12.13	+0.63%	7,608,100	94,691,800	2.39
2026-10-12	12.90	12.61	12.97	12.60	-2.32%	5,385,000	68,719,832	1.69
2026-10-09	13.05	12.91	13.05	12.37	-1.60%	9,639,100	122,147,808	3.02
2026-10-08	12.99	13.12	13.48	12.87	+1.55%	9,869,900	130,815,400	3.10
2026-09-30	13.22	12.92	13.23	12.87	-1.07%	5,389,500	70,091,600	1.69
2026-09-29	13.16	13.06	13.37	13.04	-1.28%	5,599,800	73,652,648	1.76
2026-09-28	13.57	13.23	13.78	13.13	-2.86%	8,121,100	108,105,888	2.55
2026-09-24	13.43	13.62	13.92	13.38	+1.04%	10,929,200	149,543,824	3.43
2026-09-23	14.02	13.48	14.05	13.45	-3.44%	13,447,000	182,659,456	4.22
2026-09-22	14.99	13.96	15.00	13.91	-3.26%	21,394,500	305,416,576	6.71
2026-09-21	14.10	14.43	14.50	13.95	+2.34%	13,052,400	186,975,104	4.10
2026-09-18	13.76	14.10	14.28	13.72	+3.37%	12,669,900	178,759,808	3.98
2026-09-17	13.89	13.64	13.99	13.57	-2.64%	8,042,900	110,428,496	2.52
2026-09-16	13.83	14.01	14.15	13.79	+0.94%	6,503,300	91,106,512	2.04
2026-09-15	13.91	13.88	14.12	13.81	-0.72%	7,575,800	105,487,544	2.38
2026-09-14	14.15	13.98	14.27	13.97	-2.17%	10,287,700	144,729,104	3.23
2026-09-11	14.28	14.29	14.44	14.10	-0.49%	10,188,100	145,198,896	3.20
2026-09-10	14.40	14.36	14.56	14.30	-1.37%	8,632,100	124,373,064	2.71
2026-09-09	14.35	14.56	14.65	14.31	+0.90%	10,911,000	158,447,664	3.42
2026-09-08	14.37	14.43	14.60	14.23	+0.42%	10,170,000	146,802,224	3.19
2026-09-07	14.80	14.37	14.80	14.30	-3.23%	15,618,700	225,349,792	4.90
2026-09-04	14.63	14.85	15.15	14.44	+1.78%	27,521,600	407,687,680	8.63
2026-09-03	14.19	14.59	14.69	14.03	+3.26%	23,285,500	336,038,208	7.31
2026-09-02	13.83	14.13	14.25	13.80	+1.00%	10,594,000	149,421,808	3.32
2026-09-01	14.15	13.99	14.15	13.88	-0.85%	7,733,100	108,171,624	2.43
2026-08-31	13.72	14.11	14.14	13.72	+1.73%	7,918,800	110,729,744	2.48
2026-08-28	13.92	13.87	13.99	13.81	+0.14%	7,641,600	106,156,400	2.40
2026-08-27	13.62	13.85	13.94	13.51	+0.73%	9,608,200	132,405,320	3.01
2026-08-26	13.55	13.75	13.90	13.53	+1.85%	12,163,300	167,484,416	3.82

需要全历史数据与程序化访问？查看华菱线缆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001208 获取全部历史日线。