华锋股份
sz002806 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）
14.26
涨跌幅
+0.42%
成交量
12,943,200 股
成交额
189,248,672 元
换手率
7.76%
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 | 14.20 | 14.26 | 15.25 | 14.00 | +0.42% | 12,943,200 | 189,248,672 | 7.76 |
| 2026-10-13 | 13.77 | 14.20 | 14.31 | 13.36 | +1.43% | 5,868,100 | 81,244,024 | 3.52 |
| 2026-10-12 | 14.50 | 14.00 | 14.54 | 14.00 | -3.58% | 4,946,300 | 70,052,928 | 2.97 |
| 2026-10-09 | 14.56 | 14.52 | 14.71 | 13.89 | -1.02% | 6,756,200 | 96,606,336 | 4.05 |
| 2026-10-08 | 14.47 | 14.67 | 14.95 | 14.40 | +1.38% | 5,683,100 | 83,336,136 | 3.41 |
| 2026-09-30 | 14.92 | 14.47 | 14.94 | 14.45 | -3.21% | 6,361,900 | 93,030,664 | 3.82 |
| 2026-09-29 | 14.75 | 14.95 | 15.15 | 14.75 | +1.36% | 7,034,600 | 105,438,408 | 4.22 |
| 2026-09-28 | 15.19 | 14.75 | 15.22 | 14.47 | -3.02% | 7,699,900 | 113,407,392 | 4.62 |
| 2026-09-24 | 15.18 | 15.21 | 15.53 | 15.17 | -0.46% | 5,417,500 | 82,865,040 | 3.25 |
| 2026-09-23 | 15.37 | 15.28 | 15.48 | 15.16 | -0.65% | 5,921,200 | 90,462,720 | 3.55 |
| 2026-09-22 | 15.82 | 15.38 | 15.84 | 15.31 | -1.85% | 10,040,300 | 155,327,536 | 6.02 |
| 2026-09-21 | 15.27 | 15.67 | 15.84 | 15.02 | +4.33% | 16,640,500 | 259,569,488 | 9.98 |
| 2026-09-18 | 15.00 | 15.02 | 15.63 | 14.82 | +1.35% | 13,453,100 | 203,626,912 | 8.07 |
| 2026-09-17 | 15.07 | 14.82 | 15.30 | 14.67 | -5.12% | 23,477,500 | 349,783,424 | 14.08 |
| 2026-09-16 | 14.06 | 15.62 | 15.62 | 14.06 | +10.00% | 13,899,000 | 211,951,552 | 8.34 |
| 2026-09-15 | 14.35 | 14.20 | 14.68 | 14.18 | -1.46% | 4,222,200 | 60,852,044 | 2.53 |
| 2026-09-14 | 14.32 | 14.41 | 14.56 | 14.05 | +0.56% | 3,956,200 | 56,982,196 | 2.37 |
| 2026-09-11 | 14.23 | 14.33 | 14.65 | 13.82 | -0.14% | 5,311,800 | 75,496,160 | 3.19 |
| 2026-09-10 | 14.58 | 14.35 | 14.64 | 14.31 | -2.18% | 3,493,600 | 50,528,560 | 2.10 |
| 2026-09-09 | 14.46 | 14.67 | 14.86 | 14.40 | +1.45% | 4,271,900 | 62,592,496 | 2.56 |
| 2026-09-08 | 14.73 | 14.46 | 14.76 | 14.40 | -1.83% | 3,995,600 | 58,019,168 | 2.40 |
| 2026-09-07 | 14.77 | 14.73 | 14.90 | 14.57 | +0.00% | 3,783,500 | 55,851,024 | 2.27 |
| 2026-09-04 | 14.98 | 14.73 | 15.18 | 14.60 | -0.67% | 4,557,900 | 67,987,784 | 2.73 |
| 2026-09-03 | 15.05 | 14.83 | 15.25 | 14.73 | -0.87% | 4,750,200 | 71,059,856 | 2.85 |
| 2026-09-02 | 14.77 | 14.96 | 15.07 | 14.60 | +1.08% | 6,718,600 | 99,855,328 | 4.03 |
| 2026-09-01 | 14.77 | 14.80 | 15.50 | 14.57 | +1.79% | 9,703,500 | 145,352,688 | 5.82 |
| 2026-08-31 | 14.21 | 14.54 | 14.58 | 14.19 | +1.11% | 4,294,400 | 62,107,708 | 2.58 |
| 2026-08-28 | 14.64 | 14.38 | 14.67 | 14.38 | -1.78% | 4,984,400 | 72,197,376 | 2.99 |
| 2026-08-27 | 14.60 | 14.64 | 14.85 | 14.47 | +1.46% | 6,010,300 | 88,234,024 | 3.60 |
| 2026-08-26 | 14.47 | 14.43 | 14.87 | 14.22 | -0.07% | 5,438,100 | 78,815,208 | 3.26 |
需要全历史数据与程序化访问？
查看 华锋股份 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=sz002806 获取全部历史日线。