华软科技
sz002453 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）
4.58
涨跌幅
-4.78%
成交量
21,743,600 股
成交额
101,266,032 元
换手率
3.38%
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 | 4.78 | 4.58 | 4.78 | 4.57 | -4.78% | 21,743,600 | 101,266,032 | 3.38 |
| 2026-10-13 | 4.67 | 4.81 | 4.86 | 4.56 | +1.05% | 28,012,600 | 132,218,592 | 4.36 |
| 2026-10-12 | 4.93 | 4.76 | 4.93 | 4.74 | -3.25% | 26,087,500 | 125,119,112 | 4.06 |
| 2026-10-09 | 4.69 | 4.92 | 4.93 | 4.67 | +3.58% | 42,460,900 | 203,837,584 | 6.60 |
| 2026-10-08 | 4.75 | 4.75 | 4.93 | 4.71 | -0.84% | 40,672,500 | 195,433,984 | 6.32 |
| 2026-09-30 | 4.80 | 4.79 | 4.93 | 4.70 | +1.48% | 53,304,900 | 257,506,400 | 8.29 |
| 2026-09-29 | 4.64 | 4.72 | 4.96 | 4.58 | +2.61% | 60,449,200 | 288,362,880 | 9.40 |
| 2026-09-28 | 4.92 | 4.60 | 4.92 | 4.52 | -8.37% | 63,719,800 | 294,640,896 | 9.91 |
| 2026-09-24 | 4.91 | 5.02 | 5.18 | 4.86 | -1.57% | 76,868,200 | 383,918,304 | 11.95 |
| 2026-09-23 | 5.32 | 5.10 | 5.53 | 5.01 | -3.95% | 107,073,100 | 561,823,936 | 16.65 |
| 2026-09-22 | 5.83 | 5.31 | 6.10 | 5.28 | -9.54% | 146,559,500 | 822,437,824 | 22.79 |
| 2026-09-21 | 5.85 | 5.87 | 5.87 | 5.73 | +9.93% | 43,138,700 | 252,961,328 | 6.71 |
| 2026-09-18 | 5.34 | 5.34 | 5.34 | 4.92 | +10.10% | 86,435,100 | 446,859,296 | 13.44 |
| 2026-09-17 | 4.36 | 4.85 | 4.85 | 4.33 | +9.98% | 16,211,600 | 75,057,848 | 2.52 |
| 2026-09-16 | 4.30 | 4.41 | 4.44 | 4.29 | +2.32% | 9,755,100 | 42,727,016 | 1.52 |
| 2026-09-15 | 4.48 | 4.31 | 4.48 | 4.31 | -3.36% | 8,443,600 | 36,994,676 | 1.31 |
| 2026-09-14 | 4.50 | 4.46 | 4.52 | 4.42 | -0.22% | 8,090,100 | 36,206,584 | 1.26 |
| 2026-09-11 | 4.50 | 4.47 | 4.54 | 4.40 | -1.76% | 7,755,400 | 34,561,264 | 1.21 |
| 2026-09-10 | 4.58 | 4.55 | 4.59 | 4.51 | -1.30% | 7,289,100 | 33,155,160 | 1.13 |
| 2026-09-09 | 4.63 | 4.61 | 4.63 | 4.57 | +0.00% | 5,968,800 | 27,435,980 | 0.93 |
| 2026-09-08 | 4.55 | 4.61 | 4.62 | 4.50 | +1.32% | 6,986,400 | 32,020,888 | 1.09 |
| 2026-09-07 | 4.50 | 4.55 | 4.58 | 4.50 | +1.11% | 6,889,800 | 31,285,076 | 1.07 |
| 2026-09-04 | 4.55 | 4.50 | 4.61 | 4.47 | -0.66% | 8,437,600 | 38,438,880 | 1.31 |
| 2026-09-03 | 4.62 | 4.53 | 4.67 | 4.50 | -1.74% | 8,050,800 | 36,864,032 | 1.25 |
| 2026-09-02 | 4.59 | 4.61 | 4.64 | 4.55 | -0.43% | 6,748,100 | 31,031,734 | 1.05 |
| 2026-09-01 | 4.58 | 4.63 | 4.66 | 4.57 | +1.09% | 7,913,800 | 36,589,028 | 1.23 |
| 2026-08-31 | 4.50 | 4.58 | 4.59 | 4.48 | +0.44% | 8,883,300 | 40,390,832 | 1.38 |
| 2026-08-28 | 4.53 | 4.56 | 4.61 | 4.52 | +0.66% | 10,071,500 | 46,001,132 | 1.57 |
| 2026-08-27 | 4.50 | 4.53 | 4.58 | 4.47 | +0.44% | 10,848,000 | 49,090,944 | 1.69 |
| 2026-08-26 | 4.51 | 4.51 | 4.57 | 4.45 | +0.89% | 10,849,200 | 48,963,512 | 1.69 |
需要全历史数据与程序化访问？
查看 华软科技 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=sz002453 获取全部历史日线。