华兰生物

sz002007 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）

13.07

涨跌幅

+0.00%

成交量

6,214,400 股

成交额

81,016,096 元

换手率

0.39%

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	13.01	13.07	13.10	12.98	+0.00%	6,214,400	81,016,096	0.39
2026-10-13	13.16	13.07	13.16	12.96	-1.28%	10,257,400	133,812,256	0.65
2026-10-12	13.35	13.24	13.46	13.17	-0.82%	9,401,300	124,896,760	0.60
2026-10-09	13.16	13.35	13.39	13.10	+1.14%	12,933,400	171,799,648	0.82
2026-10-08	13.37	13.20	13.49	13.15	-1.05%	11,517,100	153,074,512	0.73
2026-09-30	13.05	13.34	13.37	13.02	+2.46%	12,423,700	164,967,648	0.79
2026-09-29	13.11	13.02	13.24	12.97	-1.29%	7,580,400	99,129,200	0.48
2026-09-28	13.17	13.19	13.25	13.03	+0.61%	8,788,900	115,408,408	0.56
2026-09-24	13.31	13.11	13.40	13.11	-1.43%	9,245,400	122,125,296	0.59
2026-09-23	13.30	13.30	13.45	13.25	+0.23%	10,732,300	143,353,360	0.68
2026-09-22	13.26	13.27	13.40	13.20	-0.23%	13,872,400	184,614,896	0.88
2026-09-21	12.95	13.30	13.37	12.95	+2.86%	18,085,500	238,979,088	1.15
2026-09-18	12.78	12.93	12.99	12.77	+1.41%	7,932,300	102,263,896	0.50
2026-09-17	12.71	12.75	12.84	12.68	+0.08%	6,137,400	78,255,184	0.39
2026-09-16	12.86	12.74	12.88	12.59	-0.93%	10,243,400	130,011,152	0.65
2026-09-15	13.02	12.86	13.10	12.85	-1.61%	7,449,800	96,100,400	0.47
2026-09-14	12.81	13.07	13.09	12.75	+2.11%	9,641,800	125,268,128	0.61
2026-09-11	13.11	12.80	13.20	12.72	-2.74%	19,786,200	254,566,736	1.26
2026-09-10	13.36	13.16	13.36	13.14	-1.28%	11,510,500	151,968,512	0.73
2026-09-09	13.28	13.33	13.47	13.27	-0.07%	14,249,400	190,488,496	0.91
2026-09-08	13.05	13.34	13.36	13.01	+2.22%	14,308,200	189,670,960	0.91
2026-09-07	13.04	13.05	13.16	12.98	+0.08%	8,004,600	104,571,856	0.51
2026-09-04	12.95	13.04	13.13	12.94	+0.69%	7,884,900	102,757,928	0.50
2026-09-03	12.92	12.95	13.03	12.91	-0.08%	5,531,700	71,785,864	0.35
2026-09-02	13.09	12.96	13.12	12.86	-0.99%	10,344,600	133,789,368	0.66
2026-09-01	13.05	13.09	13.15	13.02	+0.08%	8,839,900	115,624,888	0.56
2026-08-31	13.09	13.08	13.18	13.03	-0.53%	9,483,700	124,125,368	0.60
2026-08-28	13.21	13.15	13.21	13.09	-0.98%	6,954,000	91,411,520	0.44
2026-08-27	13.23	13.28	13.28	13.03	+0.08%	10,994,300	144,566,336	0.70
2026-08-26	13.19	13.27	13.45	13.15	+1.07%	13,685,400	182,269,504	0.87

需要全历史数据与程序化访问？查看华兰生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002007 获取全部历史日线。