华源控股

sz002787 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）

21.91

涨跌幅

-5.44%

成交量

7,240,800 股

成交额

163,073,584 元

换手率

2.92%

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	23.15	21.91	23.25	21.91	-5.44%	7,240,800	163,073,584	2.92
2026-10-13	22.54	23.17	23.48	21.91	+0.35%	8,449,100	192,180,512	3.41
2026-10-12	23.55	23.09	23.62	22.53	-1.95%	7,325,500	168,795,216	2.95
2026-10-09	24.40	23.55	24.41	22.30	-4.07%	13,712,600	319,310,368	5.53
2026-10-08	25.75	24.55	25.97	24.04	-3.76%	10,758,200	266,644,352	4.34
2026-09-30	25.51	25.51	25.76	24.50	+0.43%	12,103,800	304,485,952	4.88
2026-09-29	25.10	25.40	26.04	24.85	+1.15%	10,886,700	277,337,024	4.39
2026-09-28	26.43	25.11	26.74	24.97	-4.71%	12,311,500	314,315,872	4.96
2026-09-24	26.81	26.35	27.80	26.30	-2.70%	14,038,000	376,807,904	5.66
2026-09-23	26.66	27.08	27.50	26.43	+1.31%	13,642,500	368,794,752	5.50
2026-09-22	26.66	26.73	27.93	26.37	+0.98%	21,492,400	579,585,920	8.66
2026-09-21	26.10	26.47	26.58	25.81	+1.65%	18,877,800	495,644,864	7.61
2026-09-18	25.61	26.04	26.54	25.29	+3.25%	21,296,900	550,796,928	8.58
2026-09-17	25.31	25.22	25.81	24.80	-0.71%	28,273,900	713,325,504	11.40
2026-09-16	23.11	25.40	25.40	22.90	+10.00%	30,313,300	748,929,728	12.22
2026-09-15	22.94	23.09	23.39	22.70	+0.35%	9,457,900	218,686,288	3.81
2026-09-14	23.15	23.01	23.48	22.51	-1.54%	11,618,400	268,046,112	4.68
2026-09-11	23.57	23.37	23.89	22.66	-2.67%	15,193,800	353,165,696	6.12
2026-09-10	24.41	24.01	24.65	23.93	-2.91%	14,951,300	362,843,872	6.03
2026-09-09	24.52	24.73	25.18	24.07	+2.06%	28,457,200	700,212,480	11.47
2026-09-08	23.56	24.23	24.60	22.67	+2.32%	27,226,100	639,273,600	10.97
2026-09-07	23.33	23.68	23.88	22.86	+1.07%	24,824,800	580,977,024	10.01
2026-09-04	25.00	23.43	25.38	23.19	-3.98%	33,416,000	811,709,824	13.47
2026-09-03	22.44	24.40	24.40	22.43	+10.01%	23,893,100	570,590,016	9.63
2026-09-02	22.07	22.18	22.56	21.73	-0.63%	9,178,000	203,520,464	3.70
2026-09-01	22.54	22.32	22.65	21.66	-1.67%	14,966,400	332,653,280	6.03
2026-08-31	21.20	22.70	22.98	21.01	+5.73%	12,250,700	270,969,312	4.94
2026-08-28	21.93	21.47	22.25	21.44	-1.69%	8,505,300	185,375,296	3.43
2026-08-27	21.15	21.84	22.12	21.06	+3.26%	9,402,100	203,832,224	3.79
2026-08-26	21.26	21.15	21.55	20.62	-0.75%	9,145,800	193,350,816	3.69

需要全历史数据与程序化访问？查看华源控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002787 获取全部历史日线。