华瓷股份
sz001216 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）
23.99
涨跌幅
+10.00%
成交量
44,382,800 股
成交额
985,457,920 元
换手率
17.98%
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 | 21.13 | 23.99 | 23.99 | 20.25 | +10.00% | 44,382,800 | 985,457,920 | 17.98 |
| 2026-10-13 | 22.70 | 21.81 | 22.70 | 21.49 | -8.67% | 33,807,900 | 736,951,936 | 13.70 |
| 2026-10-12 | 21.90 | 23.88 | 23.91 | 21.88 | +4.97% | 36,490,700 | 847,896,576 | 14.78 |
| 2026-10-09 | 22.00 | 22.75 | 23.14 | 21.22 | -3.44% | 36,759,500 | 810,040,384 | 14.89 |
| 2026-10-08 | 25.01 | 23.56 | 25.40 | 23.56 | -10.01% | 17,708,600 | 422,116,640 | 7.17 |
| 2026-09-30 | 28.80 | 26.18 | 28.99 | 26.18 | -10.00% | 26,973,600 | 719,082,112 | 10.93 |
| 2026-09-29 | 26.00 | 29.09 | 29.18 | 25.24 | +3.74% | 41,921,300 | 1,147,473,280 | 16.98 |
| 2026-09-28 | 28.40 | 28.04 | 28.46 | 25.84 | -1.27% | 36,040,400 | 982,277,568 | 14.60 |
| 2026-09-24 | 28.05 | 28.40 | 29.50 | 27.80 | +0.32% | 42,857,900 | 1,222,641,536 | 17.36 |
| 2026-09-23 | 27.66 | 28.31 | 29.12 | 27.66 | +6.95% | 57,037,000 | 1,626,331,904 | 23.11 |
| 2026-09-22 | 26.47 | 26.47 | 26.47 | 26.47 | +10.02% | 1,829,000 | 48,414,476 | 0.74 |
| 2026-09-21 | 24.06 | 24.06 | 24.06 | 24.06 | +10.01% | 2,128,800 | 51,219,504 | 0.86 |
| 2026-09-18 | 20.98 | 21.87 | 21.87 | 20.96 | +10.01% | 22,945,900 | 496,116,512 | 9.30 |
| 2026-09-17 | 19.49 | 19.88 | 19.88 | 19.10 | +10.02% | 28,066,400 | 552,648,512 | 11.37 |
| 2026-09-16 | 18.07 | 18.07 | 18.07 | 18.07 | +9.98% | 4,180,000 | 75,532,904 | 1.69 |
| 2026-09-15 | 15.23 | 16.43 | 16.43 | 15.23 | +9.97% | 4,584,900 | 74,941,480 | 1.86 |
| 2026-09-14 | 14.56 | 14.94 | 15.08 | 14.36 | +2.61% | 2,029,500 | 30,073,300 | 0.82 |
| 2026-09-11 | 14.51 | 14.56 | 14.60 | 14.25 | -0.21% | 1,879,400 | 27,112,500 | 0.76 |
| 2026-09-10 | 14.81 | 14.59 | 14.81 | 14.55 | -1.68% | 1,500,400 | 21,951,674 | 0.61 |
| 2026-09-09 | 15.08 | 14.84 | 15.18 | 14.81 | -1.98% | 1,717,500 | 25,676,320 | 0.70 |
| 2026-09-08 | 15.08 | 15.14 | 15.29 | 15.00 | +0.53% | 2,485,400 | 37,635,328 | 1.01 |
| 2026-09-07 | 14.97 | 15.06 | 15.19 | 14.83 | +0.60% | 2,422,200 | 36,385,960 | 0.98 |
| 2026-09-04 | 14.83 | 14.97 | 15.38 | 14.83 | +0.81% | 3,733,000 | 56,195,552 | 1.51 |
| 2026-09-03 | 15.04 | 14.85 | 15.23 | 14.78 | -1.00% | 1,899,900 | 28,374,488 | 0.77 |
| 2026-09-02 | 14.82 | 15.00 | 15.05 | 14.66 | +1.08% | 2,437,700 | 36,294,316 | 0.99 |
| 2026-09-01 | 14.86 | 14.84 | 14.95 | 14.79 | +0.07% | 1,536,900 | 22,824,742 | 0.62 |
| 2026-08-31 | 14.87 | 14.83 | 14.88 | 14.73 | -0.87% | 1,930,000 | 28,594,756 | 0.78 |
| 2026-08-28 | 14.55 | 14.96 | 15.15 | 14.52 | +2.19% | 2,899,400 | 43,151,076 | 1.17 |
| 2026-08-27 | 14.70 | 14.64 | 14.71 | 14.41 | -0.48% | 2,131,100 | 30,993,856 | 0.86 |
| 2026-08-26 | 14.46 | 14.71 | 15.01 | 14.44 | +1.31% | 3,581,600 | 52,782,748 | 1.45 |
需要全历史数据与程序化访问？
查看 华瓷股份 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=sz001216 获取全部历史日线。