华昌化工
sz002274 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）
5.65
涨跌幅
-1.40%
成交量
12,007,300 股
成交额
68,215,560 元
换手率
1.28%
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 | 5.75 | 5.65 | 5.78 | 5.62 | -1.40% | 12,007,300 | 68,215,560 | 1.28 |
| 2026-10-13 | 5.73 | 5.73 | 5.78 | 5.62 | -0.52% | 13,123,700 | 74,890,808 | 1.40 |
| 2026-10-12 | 5.89 | 5.76 | 5.92 | 5.74 | -2.54% | 17,215,000 | 99,947,096 | 1.84 |
| 2026-10-09 | 5.87 | 5.91 | 5.93 | 5.75 | +0.68% | 17,593,100 | 102,951,832 | 1.88 |
| 2026-10-08 | 5.83 | 5.87 | 5.94 | 5.80 | +1.03% | 14,604,200 | 85,511,816 | 1.56 |
| 2026-09-30 | 5.83 | 5.81 | 5.87 | 5.80 | -0.34% | 9,690,300 | 56,451,320 | 1.03 |
| 2026-09-29 | 5.76 | 5.83 | 5.89 | 5.76 | +0.34% | 9,722,400 | 56,778,988 | 1.04 |
| 2026-09-28 | 5.90 | 5.81 | 5.94 | 5.75 | -2.35% | 17,667,100 | 102,660,136 | 1.88 |
| 2026-09-24 | 6.12 | 5.95 | 6.14 | 5.94 | -3.09% | 17,204,600 | 103,335,176 | 1.83 |
| 2026-09-23 | 6.14 | 6.14 | 6.16 | 6.01 | -0.65% | 22,414,500 | 136,481,776 | 2.39 |
| 2026-09-22 | 6.25 | 6.18 | 6.26 | 6.11 | -1.28% | 31,023,700 | 191,006,928 | 3.31 |
| 2026-09-21 | 5.94 | 6.26 | 6.28 | 5.91 | +5.21% | 40,064,800 | 245,396,800 | 4.27 |
| 2026-09-18 | 5.90 | 5.95 | 5.99 | 5.85 | +1.19% | 21,562,100 | 128,097,016 | 2.30 |
| 2026-09-17 | 5.89 | 5.88 | 5.92 | 5.75 | -1.34% | 28,020,600 | 163,700,464 | 2.99 |
| 2026-09-16 | 5.95 | 5.96 | 5.99 | 5.85 | +0.17% | 25,953,600 | 153,891,744 | 2.77 |
| 2026-09-15 | 6.11 | 5.95 | 6.16 | 5.93 | -3.57% | 38,132,600 | 229,591,680 | 4.07 |
| 2026-09-14 | 6.27 | 6.17 | 6.32 | 6.09 | -0.80% | 38,656,100 | 239,333,040 | 4.12 |
| 2026-09-11 | 6.39 | 6.22 | 6.42 | 6.16 | -3.12% | 45,060,200 | 280,536,320 | 4.80 |
| 2026-09-10 | 6.63 | 6.42 | 6.69 | 6.38 | -3.02% | 56,682,600 | 366,996,416 | 6.04 |
| 2026-09-09 | 6.80 | 6.62 | 7.02 | 6.55 | -1.05% | 104,482,700 | 703,957,248 | 11.14 |
| 2026-09-08 | 6.06 | 6.69 | 6.69 | 5.98 | +10.03% | 77,836,900 | 498,583,872 | 8.30 |
| 2026-09-07 | 5.98 | 6.08 | 6.09 | 5.92 | -0.65% | 46,292,000 | 279,089,728 | 4.94 |
| 2026-09-04 | 6.35 | 6.12 | 6.46 | 6.07 | -4.82% | 80,804,000 | 505,205,184 | 8.62 |
| 2026-09-03 | 7.12 | 6.43 | 7.12 | 6.41 | -9.69% | 115,101,600 | 766,665,792 | 12.27 |
| 2026-09-02 | 7.12 | 7.12 | 7.12 | 6.71 | +10.05% | 92,888,000 | 657,312,768 | 9.90 |
| 2026-08-25 | 6.06 | 6.47 | 6.49 | 5.95 | +5.20% | 83,889,600 | 519,423,168 | 8.94 |
| 2026-08-24 | 5.80 | 6.15 | 6.16 | 5.79 | +5.67% | 64,287,300 | 385,345,440 | 6.85 |
| 2026-08-21 | 5.90 | 5.82 | 5.94 | 5.70 | -1.69% | 39,705,200 | 231,801,840 | 4.23 |
| 2026-08-20 | 5.84 | 5.92 | 5.96 | 5.80 | +1.37% | 26,131,500 | 154,102,704 | 2.79 |
| 2026-08-19 | 5.86 | 5.84 | 5.93 | 5.79 | -1.18% | 22,007,600 | 128,730,016 | 2.35 |
需要全历史数据与程序化访问？
查看 华昌化工 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=sz002274 获取全部历史日线。