华天科技
sz002185 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）
14.72
涨跌幅
-3.73%
成交量
107,032,400 股
成交额
1,604,640,768 元
换手率
3.22%
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 | 15.20 | 14.72 | 15.32 | 14.70 | -3.73% | 107,032,400 | 1,604,640,768 | 3.22 |
| 2026-10-13 | 14.80 | 15.29 | 15.55 | 14.53 | +0.46% | 143,386,200 | 2,155,979,776 | 4.31 |
| 2026-10-12 | 15.66 | 15.22 | 15.77 | 15.20 | -3.97% | 112,677,600 | 1,738,124,928 | 3.39 |
| 2026-10-09 | 15.85 | 15.85 | 15.98 | 15.13 | -1.12% | 168,854,100 | 2,631,101,184 | 5.08 |
| 2026-10-08 | 16.59 | 16.03 | 16.83 | 15.91 | -2.61% | 144,012,400 | 2,358,424,320 | 4.33 |
| 2026-09-30 | 17.10 | 16.46 | 17.15 | 16.40 | -3.29% | 156,878,400 | 2,608,309,248 | 4.72 |
| 2026-09-29 | 16.92 | 17.02 | 17.32 | 16.84 | +0.18% | 145,388,500 | 2,479,965,184 | 4.37 |
| 2026-09-28 | 17.60 | 16.99 | 17.68 | 16.72 | -3.36% | 188,239,400 | 3,218,088,448 | 5.66 |
| 2026-09-24 | 18.03 | 17.58 | 18.17 | 17.58 | -4.30% | 219,584,600 | 3,900,611,328 | 6.60 |
| 2026-09-23 | 18.28 | 18.37 | 18.62 | 17.82 | +0.49% | 331,465,300 | 6,037,596,672 | 9.97 |
| 2026-09-22 | 18.91 | 18.28 | 18.95 | 18.16 | -1.46% | 405,446,700 | 7,497,138,176 | 12.19 |
| 2026-09-21 | 18.68 | 18.55 | 18.83 | 18.24 | +2.88% | 579,522,300 | 10,709,142,528 | 17.42 |
| 2026-09-18 | 16.77 | 18.03 | 18.03 | 16.61 | +10.01% | 363,108,700 | 6,386,880,000 | 10.92 |
| 2026-09-17 | 16.68 | 16.39 | 16.91 | 16.35 | -2.73% | 211,134,000 | 3,501,552,384 | 6.35 |
| 2026-09-16 | 16.37 | 16.85 | 16.93 | 16.21 | +3.00% | 259,626,800 | 4,321,902,592 | 7.81 |
| 2026-09-15 | 15.86 | 16.36 | 16.53 | 15.86 | +2.25% | 218,076,300 | 3,550,286,336 | 6.56 |
| 2026-09-14 | 15.94 | 16.00 | 16.20 | 15.65 | -1.23% | 114,469,000 | 1,826,024,704 | 3.44 |
| 2026-09-11 | 16.01 | 16.20 | 16.26 | 15.60 | -1.10% | 203,894,100 | 3,256,823,296 | 6.13 |
| 2026-09-10 | 16.00 | 16.38 | 16.56 | 15.90 | +1.30% | 219,944,400 | 3,609,109,760 | 6.61 |
| 2026-09-09 | 16.10 | 16.17 | 16.45 | 16.01 | +1.25% | 185,387,300 | 3,006,734,336 | 5.57 |
| 2026-09-08 | 16.08 | 15.97 | 16.37 | 15.86 | -0.68% | 180,640,600 | 2,908,547,072 | 5.43 |
| 2026-09-07 | 15.88 | 16.08 | 16.13 | 15.75 | +3.28% | 165,898,100 | 2,652,181,760 | 4.99 |
| 2026-09-04 | 16.17 | 15.57 | 16.28 | 15.45 | -2.81% | 156,522,900 | 2,482,879,744 | 4.71 |
| 2026-09-03 | 16.27 | 16.02 | 16.29 | 15.83 | -0.19% | 118,142,000 | 1,893,926,016 | 3.55 |
| 2026-09-02 | 16.36 | 16.05 | 16.37 | 15.95 | -2.85% | 130,542,800 | 2,102,213,888 | 3.92 |
| 2026-09-01 | 17.05 | 16.52 | 17.05 | 16.46 | -3.11% | 151,631,000 | 2,518,820,608 | 4.56 |
| 2026-08-31 | 16.55 | 17.05 | 17.05 | 16.53 | +0.77% | 147,061,800 | 2,472,017,152 | 4.42 |
| 2026-08-28 | 17.12 | 16.92 | 17.44 | 16.91 | -1.51% | 195,253,500 | 3,344,944,384 | 5.87 |
| 2026-08-27 | 16.96 | 17.18 | 17.26 | 16.67 | +3.12% | 218,271,400 | 3,719,163,648 | 6.56 |
| 2026-08-26 | 16.91 | 16.66 | 16.97 | 16.43 | -1.07% | 138,673,700 | 2,316,699,136 | 4.17 |
需要全历史数据与程序化访问？
查看 华天科技 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=sz002185 获取全部历史日线。