华邦健康
sz002004 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）
4.36
涨跌幅
-1.13%
成交量
23,802,700 股
成交额
104,318,216 元
换手率
1.26%
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 | 4.40 | 4.36 | 4.44 | 4.35 | -1.13% | 23,802,700 | 104,318,216 | 1.26 |
| 2026-10-13 | 4.45 | 4.41 | 4.49 | 4.38 | -1.56% | 23,702,300 | 104,910,664 | 1.26 |
| 2026-10-12 | 4.55 | 4.48 | 4.60 | 4.46 | -1.97% | 32,697,900 | 147,221,344 | 1.73 |
| 2026-10-09 | 4.35 | 4.57 | 4.59 | 4.35 | +5.06% | 54,623,800 | 245,150,928 | 2.90 |
| 2026-10-08 | 4.35 | 4.35 | 4.40 | 4.34 | +0.23% | 18,260,000 | 79,726,272 | 0.97 |
| 2026-09-30 | 4.24 | 4.34 | 4.35 | 4.24 | +1.88% | 18,963,300 | 81,839,992 | 1.01 |
| 2026-09-29 | 4.28 | 4.26 | 4.32 | 4.23 | -0.93% | 15,526,100 | 66,267,044 | 0.82 |
| 2026-09-28 | 4.30 | 4.30 | 4.33 | 4.26 | +0.00% | 15,767,100 | 67,685,200 | 0.84 |
| 2026-09-24 | 4.36 | 4.30 | 4.39 | 4.29 | -1.60% | 16,988,900 | 73,491,072 | 0.90 |
| 2026-09-23 | 4.41 | 4.37 | 4.44 | 4.36 | -3.10% | 20,351,500 | 89,622,776 | 1.08 |
| 2026-09-22 | 4.53 | 4.51 | 4.59 | 4.48 | -0.66% | 28,916,200 | 130,745,848 | 1.53 |
| 2026-09-21 | 4.41 | 4.54 | 4.56 | 4.38 | +3.65% | 37,048,500 | 166,606,208 | 1.97 |
| 2026-09-18 | 4.42 | 4.38 | 4.48 | 4.37 | -0.23% | 29,696,500 | 131,407,152 | 1.58 |
| 2026-09-17 | 4.40 | 4.39 | 4.44 | 4.37 | -0.45% | 16,942,200 | 74,490,672 | 0.90 |
| 2026-09-16 | 4.35 | 4.41 | 4.42 | 4.32 | +0.92% | 22,773,100 | 99,581,448 | 1.21 |
| 2026-09-15 | 4.46 | 4.37 | 4.49 | 4.36 | -1.80% | 27,088,300 | 119,157,704 | 1.44 |
| 2026-09-14 | 4.32 | 4.45 | 4.48 | 4.31 | +1.83% | 36,394,000 | 160,475,488 | 1.93 |
| 2026-09-11 | 4.45 | 4.37 | 4.50 | 4.32 | -4.17% | 63,695,900 | 279,164,608 | 3.38 |
| 2026-09-10 | 4.90 | 4.56 | 4.90 | 4.55 | -0.65% | 79,502,500 | 372,646,592 | 4.22 |
| 2026-09-09 | 4.56 | 4.59 | 4.65 | 4.51 | +0.44% | 25,208,600 | 115,793,496 | 1.34 |
| 2026-09-08 | 4.44 | 4.57 | 4.59 | 4.44 | +2.93% | 31,466,700 | 142,578,240 | 1.67 |
| 2026-09-07 | 4.44 | 4.44 | 4.48 | 4.43 | -0.22% | 14,479,800 | 64,556,476 | 0.77 |
| 2026-09-04 | 4.44 | 4.45 | 4.49 | 4.41 | +0.45% | 19,401,600 | 86,488,976 | 1.03 |
| 2026-09-03 | 4.49 | 4.43 | 4.52 | 4.42 | -1.12% | 17,159,500 | 76,688,040 | 0.91 |
| 2026-09-02 | 4.57 | 4.48 | 4.59 | 4.47 | -2.18% | 25,940,100 | 116,682,512 | 1.38 |
| 2026-09-01 | 4.48 | 4.58 | 4.64 | 4.46 | +2.00% | 37,160,700 | 169,750,016 | 1.97 |
| 2026-08-31 | 4.53 | 4.49 | 4.55 | 4.47 | -1.32% | 23,895,400 | 107,367,560 | 1.27 |
| 2026-08-28 | 4.53 | 4.55 | 4.57 | 4.51 | -0.22% | 19,837,500 | 90,085,416 | 1.05 |
| 2026-08-27 | 4.54 | 4.56 | 4.59 | 4.49 | +0.22% | 28,263,400 | 128,272,320 | 1.50 |
| 2026-08-26 | 4.52 | 4.55 | 4.58 | 4.51 | +0.22% | 18,274,800 | 83,166,128 | 0.97 |
需要全历史数据与程序化访问？
查看 华邦健康 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=sz002004 获取全部历史日线。