华明装备

sz002270 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）

18.28

涨跌幅

-1.51%

成交量

11,141,700 股

成交额

206,190,544 元

换手率

1.24%

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	18.50	18.28	18.73	18.25	-1.51%	11,141,700	206,190,544	1.24
2026-10-13	18.67	18.56	19.29	18.00	-1.90%	23,078,300	429,232,224	2.58
2026-10-12	18.63	18.92	19.34	18.40	+0.58%	22,833,200	433,662,720	2.55
2026-10-09	17.92	18.81	18.94	17.80	+6.45%	33,004,600	611,827,264	3.68
2026-10-08	17.23	17.67	17.79	17.17	+3.70%	15,906,500	279,740,320	1.77
2026-09-30	17.05	17.04	17.25	16.78	+0.12%	8,416,000	143,378,816	0.94
2026-09-29	16.99	17.02	17.15	16.88	+0.00%	8,293,800	141,230,272	0.93
2026-09-28	17.69	17.02	17.70	16.95	-4.11%	13,772,700	236,491,936	1.54
2026-09-24	17.95	17.75	18.03	17.70	-1.00%	7,863,300	140,221,824	0.88
2026-09-23	18.24	17.93	18.45	17.87	-1.65%	8,677,700	155,796,000	0.97
2026-09-22	18.43	18.23	18.58	18.22	-0.82%	8,378,800	153,755,184	0.93
2026-09-21	18.51	18.38	18.53	18.28	+0.16%	7,007,100	128,732,264	0.78
2026-09-18	18.26	18.35	18.55	18.18	+1.55%	7,106,800	130,522,064	0.79
2026-09-17	18.21	18.07	18.26	17.97	-0.77%	7,022,200	127,052,944	0.78
2026-09-16	18.23	18.21	18.38	18.00	-0.11%	8,144,900	147,920,400	0.91
2026-09-15	18.52	18.23	18.64	18.20	-1.78%	7,076,100	130,116,216	0.79
2026-09-14	18.75	18.56	18.86	18.46	-1.12%	5,834,700	108,487,680	0.65
2026-09-11	18.97	18.77	18.98	18.67	-1.62%	7,554,200	142,005,616	0.84
2026-09-10	19.66	19.08	19.66	19.00	-3.15%	8,854,700	169,603,824	0.99
2026-09-09	19.70	19.70	19.85	19.59	-0.56%	7,509,100	148,067,968	0.84
2026-09-08	19.62	19.81	19.85	19.48	+1.33%	8,047,000	158,440,000	0.90
2026-09-07	19.26	19.55	19.68	18.97	+2.25%	13,734,200	267,233,056	1.53
2026-09-04	19.10	19.12	19.49	19.01	+0.63%	9,362,200	180,804,432	1.04
2026-09-03	19.15	19.00	19.23	18.86	-0.05%	6,634,800	126,098,264	0.74
2026-09-02	19.40	19.01	19.49	18.93	-2.76%	9,243,900	176,180,240	1.03
2026-09-01	19.80	19.55	20.13	19.50	-1.81%	11,319,300	223,216,944	1.26
2026-08-31	19.95	19.91	20.55	19.79	+4.73%	26,179,000	526,729,824	2.92
2026-08-28	18.72	19.01	19.14	18.60	+0.96%	10,513,300	199,479,584	1.17
2026-08-27	19.24	18.83	19.40	18.21	-2.89%	22,222,000	415,108,096	2.48
2026-08-26	19.60	19.39	19.62	19.14	-0.62%	8,845,700	171,284,176	0.99

需要全历史数据与程序化访问？查看华明装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002270 获取全部历史日线。