华孚时尚
sz002042 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）
3.54
涨跌幅
-1.67%
成交量
19,983,100 股
成交额
71,598,584 元
换手率
1.18%
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 | 3.60 | 3.54 | 3.65 | 3.54 | -1.67% | 19,983,100 | 71,598,584 | 1.18 |
| 2026-10-13 | 3.56 | 3.60 | 3.63 | 3.49 | +0.56% | 23,611,200 | 83,964,488 | 1.39 |
| 2026-10-12 | 3.62 | 3.58 | 3.65 | 3.57 | -1.92% | 18,514,000 | 66,593,928 | 1.09 |
| 2026-10-09 | 3.56 | 3.65 | 3.66 | 3.50 | +1.96% | 27,812,600 | 99,487,776 | 1.64 |
| 2026-10-08 | 3.62 | 3.58 | 3.66 | 3.55 | -0.28% | 24,198,100 | 87,360,848 | 1.42 |
| 2026-09-30 | 3.68 | 3.59 | 3.68 | 3.56 | -1.64% | 31,183,500 | 112,232,440 | 1.83 |
| 2026-09-29 | 3.62 | 3.65 | 3.71 | 3.58 | -0.54% | 30,066,700 | 109,924,272 | 1.77 |
| 2026-09-28 | 3.89 | 3.67 | 3.94 | 3.64 | -5.17% | 59,869,900 | 224,611,264 | 3.52 |
| 2026-09-24 | 3.86 | 3.87 | 3.94 | 3.84 | -0.77% | 45,886,500 | 178,049,392 | 2.70 |
| 2026-09-23 | 4.00 | 3.90 | 4.02 | 3.87 | -3.47% | 57,691,800 | 225,564,224 | 3.39 |
| 2026-09-22 | 4.15 | 4.04 | 4.15 | 3.98 | -4.27% | 102,378,400 | 411,929,888 | 6.02 |
| 2026-09-21 | 3.85 | 4.22 | 4.22 | 3.84 | +9.90% | 83,227,600 | 336,439,584 | 4.89 |
| 2026-09-18 | 3.88 | 3.84 | 3.91 | 3.81 | +1.05% | 35,786,700 | 137,954,864 | 2.10 |
| 2026-09-17 | 3.78 | 3.80 | 3.88 | 3.78 | +0.00% | 16,693,500 | 63,688,776 | 0.98 |
| 2026-09-16 | 3.71 | 3.80 | 3.82 | 3.68 | +1.88% | 18,163,400 | 68,423,296 | 1.07 |
| 2026-09-15 | 3.81 | 3.73 | 3.82 | 3.72 | -2.10% | 17,094,300 | 64,428,216 | 1.01 |
| 2026-09-14 | 3.83 | 3.81 | 3.87 | 3.78 | -1.04% | 18,433,200 | 70,574,240 | 1.08 |
| 2026-09-11 | 3.89 | 3.85 | 3.94 | 3.81 | -2.78% | 24,698,000 | 95,280,816 | 1.45 |
| 2026-09-10 | 4.06 | 3.96 | 4.09 | 3.95 | -2.46% | 22,810,100 | 91,329,224 | 1.34 |
| 2026-09-09 | 4.04 | 4.06 | 4.11 | 4.01 | -0.25% | 26,632,300 | 107,838,296 | 1.57 |
| 2026-09-08 | 3.92 | 4.07 | 4.08 | 3.89 | +4.09% | 37,365,200 | 150,126,976 | 2.20 |
| 2026-09-07 | 3.90 | 3.91 | 3.97 | 3.86 | -0.26% | 20,681,300 | 80,740,728 | 1.22 |
| 2026-09-04 | 3.96 | 3.92 | 4.01 | 3.90 | -0.76% | 21,905,800 | 86,727,424 | 1.29 |
| 2026-09-03 | 4.00 | 3.95 | 4.06 | 3.94 | -1.50% | 24,325,000 | 96,613,592 | 1.43 |
| 2026-09-02 | 4.07 | 4.01 | 4.10 | 3.99 | -1.72% | 28,221,600 | 113,516,720 | 1.66 |
| 2026-09-01 | 4.00 | 4.08 | 4.16 | 3.98 | +0.99% | 52,856,600 | 217,004,336 | 3.11 |
| 2026-08-31 | 4.17 | 4.04 | 4.23 | 3.95 | +0.75% | 70,778,500 | 287,263,232 | 4.16 |
| 2026-08-28 | 3.85 | 4.01 | 4.04 | 3.80 | +2.30% | 71,250,000 | 278,887,200 | 4.19 |
| 2026-08-27 | 3.89 | 3.92 | 3.96 | 3.77 | +1.03% | 43,877,800 | 170,908,624 | 2.58 |
| 2026-08-26 | 3.89 | 3.88 | 3.91 | 3.83 | +0.52% | 21,721,700 | 84,120,280 | 1.28 |
需要全历史数据与程序化访问？
查看 华孚时尚 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=sz002042 获取全部历史日线。