华峰化学

sz002064 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）

9.35

涨跌幅

-4.59%

成交量

56,005,700 股

成交额

525,980,704 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	9.79	9.35	9.90	9.10	-4.59%	56,005,700	525,980,704	1.13
2026-10-13	9.64	9.80	9.94	9.55	-0.31%	26,419,800	258,098,832	0.53
2026-10-12	10.15	9.83	10.25	9.74	-3.63%	38,015,100	376,793,792	0.77
2026-10-09	9.78	10.20	10.33	9.78	+4.40%	49,374,400	496,544,608	1.00
2026-10-08	9.75	9.77	10.02	9.58	+1.24%	41,575,300	410,737,856	0.84
2026-09-30	9.40	9.65	9.75	9.32	+2.66%	32,688,300	314,375,872	0.66
2026-09-29	9.50	9.40	9.59	9.17	-1.36%	36,546,800	341,509,536	0.74
2026-09-28	9.63	9.53	9.75	9.51	-0.83%	22,120,500	212,631,056	0.45
2026-09-24	9.87	9.61	9.88	9.59	-2.24%	26,043,700	252,608,000	0.53
2026-09-23	9.95	9.83	10.02	9.81	-1.11%	22,998,500	227,411,744	0.46
2026-09-22	10.12	9.94	10.13	9.88	-1.49%	28,675,400	285,667,456	0.58
2026-09-21	9.91	10.09	10.20	9.86	+1.71%	45,706,700	459,383,008	0.92
2026-09-18	9.95	9.92	10.05	9.82	+0.61%	27,726,800	274,834,816	0.56
2026-09-17	10.00	9.86	10.15	9.83	-1.60%	29,438,200	292,226,240	0.59
2026-09-16	9.92	10.02	10.09	9.76	+0.20%	37,170,300	368,536,672	0.75
2026-09-15	10.16	10.00	10.30	9.91	-2.25%	29,271,900	293,616,160	0.59
2026-09-14	9.90	10.23	10.32	9.87	+2.30%	28,703,200	292,932,416	0.58
2026-09-11	10.50	10.00	10.52	9.85	-5.66%	52,905,200	530,245,888	1.07
2026-09-10	10.95	10.60	10.97	10.56	-3.02%	28,567,200	305,132,512	0.58
2026-09-09	11.00	10.93	11.04	10.76	+0.18%	25,795,300	281,053,664	0.52
2026-09-08	10.80	10.91	11.00	10.55	+1.11%	35,782,100	387,583,648	0.72
2026-09-07	11.18	10.79	11.25	10.72	-3.83%	56,849,500	620,075,904	1.15
2026-09-04	11.50	11.22	11.50	11.12	-2.43%	50,659,400	574,039,040	1.02
2026-09-03	11.65	11.50	11.65	10.75	-1.54%	69,638,700	782,455,232	1.41
2026-09-02	11.92	11.68	12.10	11.56	-2.67%	37,772,000	441,680,448	0.76
2026-09-01	11.88	12.00	12.35	11.88	+1.01%	60,696,800	735,767,488	1.23
2026-08-31	11.80	11.88	12.01	11.55	-0.08%	46,664,900	551,004,032	0.94
2026-08-28	11.54	11.89	12.08	11.33	+2.32%	55,274,300	649,220,736	1.12
2026-08-27	11.13	11.62	11.70	11.00	+4.50%	47,886,600	544,983,424	0.97
2026-08-26	11.11	11.12	11.38	11.03	-0.71%	25,503,800	284,648,992	0.52

需要全历史数据与程序化访问？查看华峰化学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002064 获取全部历史日线。