宁波华翔
sz002048 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）
16.73
涨跌幅
-3.24%
成交量
7,985,400 股
成交额
134,997,888 元
换手率
1.13%
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 | 17.14 | 16.73 | 17.20 | 16.68 | -3.24% | 7,985,400 | 134,997,888 | 1.13 |
| 2026-10-13 | 17.19 | 17.29 | 17.34 | 16.66 | -0.23% | 10,116,200 | 172,509,248 | 1.43 |
| 2026-10-12 | 17.50 | 17.33 | 17.60 | 17.25 | -1.08% | 7,421,400 | 129,257,528 | 1.05 |
| 2026-10-09 | 16.98 | 17.52 | 17.70 | 16.45 | +2.88% | 17,874,100 | 304,803,872 | 2.52 |
| 2026-10-08 | 17.80 | 17.03 | 17.81 | 16.89 | -3.62% | 13,052,400 | 225,170,928 | 1.84 |
| 2026-09-30 | 17.83 | 17.67 | 18.17 | 17.61 | -0.67% | 9,544,200 | 170,008,752 | 1.35 |
| 2026-09-29 | 17.71 | 17.79 | 18.09 | 17.51 | -0.39% | 10,431,800 | 185,200,304 | 1.47 |
| 2026-09-28 | 18.36 | 17.86 | 18.50 | 17.78 | -2.72% | 11,265,300 | 202,538,032 | 1.59 |
| 2026-09-24 | 18.37 | 18.36 | 18.95 | 18.28 | -0.49% | 9,377,800 | 174,547,840 | 1.32 |
| 2026-09-23 | 18.55 | 18.45 | 18.58 | 18.20 | -0.54% | 8,387,300 | 154,294,912 | 1.18 |
| 2026-09-22 | 18.89 | 18.55 | 19.10 | 18.54 | -2.32% | 10,988,100 | 206,262,176 | 1.55 |
| 2026-09-21 | 18.32 | 18.99 | 19.26 | 18.25 | +3.66% | 19,063,000 | 361,249,088 | 2.69 |
| 2026-09-18 | 18.26 | 18.32 | 18.60 | 18.05 | +1.10% | 13,891,400 | 253,936,960 | 1.96 |
| 2026-09-17 | 17.23 | 18.12 | 18.17 | 17.17 | +4.62% | 17,547,900 | 312,758,144 | 2.48 |
| 2026-09-16 | 17.03 | 17.32 | 17.40 | 17.01 | +0.76% | 8,078,900 | 139,075,616 | 1.14 |
| 2026-09-15 | 17.50 | 17.19 | 17.56 | 17.15 | -2.11% | 9,303,600 | 161,053,088 | 1.31 |
| 2026-09-14 | 17.46 | 17.56 | 17.88 | 17.34 | +0.17% | 10,926,500 | 192,668,288 | 1.54 |
| 2026-09-11 | 17.96 | 17.53 | 17.97 | 17.43 | -3.42% | 13,761,500 | 242,498,128 | 1.94 |
| 2026-09-10 | 18.58 | 18.15 | 18.60 | 18.11 | -2.99% | 9,845,900 | 179,633,872 | 1.39 |
| 2026-09-09 | 19.00 | 18.71 | 19.20 | 18.66 | -1.84% | 10,474,500 | 197,738,336 | 1.48 |
| 2026-09-08 | 19.24 | 19.06 | 19.33 | 19.01 | -1.04% | 10,616,900 | 203,401,520 | 1.50 |
| 2026-09-07 | 18.75 | 19.26 | 19.88 | 18.72 | +2.88% | 20,239,000 | 391,898,368 | 2.86 |
| 2026-09-04 | 19.40 | 18.72 | 19.60 | 18.63 | -2.60% | 17,188,400 | 328,361,376 | 2.43 |
| 2026-09-03 | 19.31 | 19.22 | 19.55 | 19.10 | -0.16% | 10,390,100 | 200,525,552 | 1.47 |
| 2026-09-02 | 19.39 | 19.25 | 19.50 | 19.05 | -1.64% | 10,452,100 | 201,090,400 | 1.48 |
| 2026-09-01 | 20.20 | 19.57 | 20.44 | 19.55 | -2.39% | 20,606,100 | 409,997,632 | 2.91 |
| 2026-08-31 | 18.92 | 20.05 | 20.27 | 18.85 | +6.31% | 32,576,100 | 645,955,200 | 4.60 |
| 2026-08-28 | 19.02 | 18.86 | 19.19 | 18.80 | -0.84% | 11,182,600 | 211,915,296 | 1.58 |
| 2026-08-27 | 18.80 | 19.02 | 19.04 | 18.71 | +1.06% | 11,098,200 | 209,716,544 | 1.57 |
| 2026-08-26 | 19.16 | 18.82 | 19.36 | 18.80 | -1.67% | 11,529,000 | 219,542,048 | 1.63 |
需要全历史数据与程序化访问？
查看 宁波华翔 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=sz002048 获取全部历史日线。