华帝股份
sz002035 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）
4.61
涨跌幅
-1.07%
成交量
9,854,800 股
成交额
45,654,644 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 | 4.65 | 4.61 | 4.67 | 4.60 | -1.07% | 9,854,800 | 45,654,644 | 1.26 |
| 2026-10-13 | 4.65 | 4.66 | 4.68 | 4.59 | -0.43% | 13,136,100 | 60,854,560 | 1.68 |
| 2026-10-12 | 4.73 | 4.68 | 4.75 | 4.64 | -1.06% | 13,254,000 | 61,983,552 | 1.69 |
| 2026-10-09 | 4.67 | 4.73 | 4.74 | 4.61 | +0.64% | 18,529,500 | 86,765,408 | 2.37 |
| 2026-10-08 | 4.77 | 4.70 | 4.78 | 4.67 | -1.47% | 17,362,600 | 82,090,568 | 2.22 |
| 2026-09-30 | 4.78 | 4.77 | 4.82 | 4.64 | -0.83% | 31,822,800 | 150,031,008 | 4.07 |
| 2026-09-29 | 4.79 | 4.81 | 4.85 | 4.73 | +0.21% | 23,443,400 | 112,391,152 | 3.00 |
| 2026-09-28 | 4.81 | 4.80 | 4.93 | 4.69 | -0.62% | 40,718,000 | 195,099,808 | 5.21 |
| 2026-09-24 | 4.65 | 4.83 | 5.05 | 4.62 | +3.21% | 48,100,200 | 233,516,112 | 6.15 |
| 2026-09-23 | 4.61 | 4.68 | 4.88 | 4.58 | +1.52% | 28,731,700 | 136,287,408 | 3.67 |
| 2026-09-22 | 4.66 | 4.61 | 4.68 | 4.60 | -1.28% | 11,267,000 | 52,222,064 | 1.44 |
| 2026-09-21 | 4.51 | 4.67 | 4.69 | 4.51 | +3.32% | 15,557,100 | 71,834,456 | 1.99 |
| 2026-09-18 | 4.55 | 4.52 | 4.57 | 4.51 | -0.22% | 7,738,100 | 35,108,396 | 0.99 |
| 2026-09-17 | 4.52 | 4.53 | 4.54 | 4.48 | +0.00% | 7,646,500 | 34,502,688 | 0.98 |
| 2026-09-16 | 4.49 | 4.53 | 4.54 | 4.45 | +0.67% | 6,119,800 | 27,530,308 | 0.78 |
| 2026-09-15 | 4.58 | 4.50 | 4.58 | 4.49 | -1.75% | 9,384,800 | 42,417,148 | 1.20 |
| 2026-09-14 | 4.57 | 4.58 | 4.61 | 4.55 | -0.22% | 6,702,200 | 30,688,360 | 0.86 |
| 2026-09-11 | 4.65 | 4.59 | 4.65 | 4.55 | -2.13% | 12,045,600 | 55,224,184 | 1.54 |
| 2026-09-10 | 4.67 | 4.69 | 4.72 | 4.63 | -0.21% | 11,783,600 | 55,240,032 | 1.51 |
| 2026-09-09 | 4.67 | 4.70 | 4.71 | 4.62 | +0.64% | 11,262,600 | 52,607,984 | 1.44 |
| 2026-09-08 | 4.62 | 4.67 | 4.68 | 4.60 | +1.30% | 10,882,200 | 50,601,772 | 1.39 |
| 2026-09-07 | 4.62 | 4.61 | 4.65 | 4.60 | -0.22% | 7,129,700 | 32,904,446 | 0.91 |
| 2026-09-04 | 4.59 | 4.62 | 4.67 | 4.59 | +0.65% | 9,977,700 | 46,308,924 | 1.28 |
| 2026-09-03 | 4.62 | 4.59 | 4.66 | 4.59 | -0.65% | 10,328,200 | 47,751,420 | 1.32 |
| 2026-09-02 | 4.69 | 4.62 | 4.70 | 4.59 | -1.70% | 16,057,600 | 74,179,248 | 2.05 |
| 2026-09-01 | 4.66 | 4.70 | 4.72 | 4.63 | +1.08% | 21,329,700 | 100,117,408 | 2.73 |
| 2026-08-31 | 4.65 | 4.65 | 4.70 | 4.64 | -0.64% | 14,786,000 | 68,978,336 | 1.89 |
| 2026-08-28 | 4.63 | 4.68 | 4.70 | 4.60 | +0.43% | 18,112,900 | 84,314,456 | 2.32 |
| 2026-08-27 | 4.81 | 4.66 | 4.82 | 4.61 | -3.92% | 34,597,100 | 162,166,528 | 4.42 |
| 2026-08-26 | 4.85 | 4.85 | 4.90 | 4.83 | +0.41% | 9,471,300 | 46,066,164 | 1.21 |
需要全历史数据与程序化访问？
查看 华帝股份 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=sz002035 获取全部历史日线。