大华股份

sz002236 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（2026-10-15）

14.83

涨跌幅

-1.00%

成交量

22,755,100 股

成交额

336,574,048 元

换手率

0.95%

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(%)
2026-10-15	14.74	14.83	14.92	14.65	-1.00%	22,755,100	336,574,048	0.95
2026-10-14	15.25	14.98	15.33	14.96	-1.90%	27,566,500	417,177,216	1.15
2026-10-13	15.43	15.27	15.48	15.22	-1.55%	18,684,600	286,558,144	0.78
2026-10-12	15.40	15.51	15.54	15.40	+0.32%	17,368,900	268,993,952	0.73
2026-10-09	15.21	15.46	15.49	15.20	+1.11%	16,333,000	250,714,480	0.68
2026-10-08	15.31	15.29	15.42	15.21	-0.20%	14,483,900	221,860,512	0.61
2026-09-30	15.26	15.32	15.38	15.22	+0.59%	10,879,200	166,333,536	0.46
2026-09-29	15.20	15.23	15.28	15.18	+0.07%	11,212,600	170,835,920	0.47
2026-09-28	15.50	15.22	15.53	15.17	-2.06%	19,261,700	294,150,368	0.81
2026-09-24	15.81	15.54	15.85	15.51	-1.96%	26,319,300	411,025,184	1.10
2026-09-23	15.86	15.85	15.91	15.80	-0.25%	15,156,000	240,200,880	0.63
2026-09-22	15.88	15.89	15.98	15.85	+0.44%	19,653,400	312,714,944	0.82
2026-09-21	15.79	15.82	15.83	15.72	+0.51%	15,156,500	239,016,848	0.63
2026-09-18	15.75	15.74	15.82	15.71	+0.32%	15,086,700	237,714,624	0.63
2026-09-17	15.61	15.69	15.72	15.61	-0.19%	10,235,800	160,517,936	0.43
2026-09-16	15.81	15.72	15.82	15.58	-2.96%	21,311,200	334,388,416	0.89
2026-09-15	15.97	16.20	16.20	15.94	+1.50%	19,051,600	305,635,680	0.80
2026-09-14	15.92	15.96	16.08	15.85	+0.25%	18,904,800	302,220,896	0.79
2026-09-11	15.98	15.92	16.00	15.82	-0.81%	23,957,000	380,796,320	1.00
2026-09-10	16.12	16.05	16.13	16.02	-0.62%	16,159,600	259,344,768	0.68
2026-09-09	16.15	16.15	16.19	16.09	-0.31%	17,024,900	274,738,560	0.71
2026-09-08	16.28	16.20	16.32	16.00	-0.49%	39,912,100	644,755,008	1.67
2026-09-07	16.41	16.28	16.42	16.22	-0.18%	23,143,800	376,990,688	0.97
2026-09-04	16.38	16.31	16.52	16.26	+0.12%	24,893,100	408,640,832	1.04
2026-09-03	16.43	16.29	16.48	16.24	-0.61%	18,221,100	297,744,960	0.76
2026-09-02	16.48	16.39	16.65	16.30	-1.21%	24,393,400	400,612,320	1.02
2026-09-01	16.38	16.59	16.64	16.36	+1.04%	36,084,400	597,888,128	1.51
2026-08-31	16.13	16.42	16.42	16.08	+0.92%	28,401,600	462,594,144	1.19
2026-08-28	16.27	16.27	16.41	16.26	-0.12%	28,297,400	461,989,600	1.18
2026-08-27	16.25	16.29	16.30	16.18	+0.37%	25,223,800	410,039,424	1.05

需要全历史数据与程序化访问？查看大华股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002236 获取全部历史日线。