华统股份
sz002840 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）
7.57
涨跌幅
-1.56%
成交量
7,288,400 股
成交额
55,398,248 元
换手率
0.92%
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 | 7.73 | 7.57 | 7.74 | 7.53 | -1.56% | 7,288,400 | 55,398,248 | 0.92 |
| 2026-10-13 | 7.81 | 7.69 | 7.82 | 7.62 | -2.04% | 10,865,400 | 83,652,440 | 1.36 |
| 2026-10-12 | 7.91 | 7.85 | 8.07 | 7.78 | -1.26% | 11,233,900 | 88,819,928 | 1.41 |
| 2026-10-09 | 7.90 | 7.95 | 8.00 | 7.84 | +0.51% | 12,182,200 | 96,397,912 | 1.53 |
| 2026-10-08 | 8.18 | 7.91 | 8.27 | 7.87 | -3.42% | 10,994,700 | 88,348,904 | 1.38 |
| 2026-09-30 | 7.99 | 8.19 | 8.24 | 7.95 | +2.63% | 11,987,100 | 97,294,104 | 1.50 |
| 2026-09-29 | 7.92 | 7.98 | 8.04 | 7.90 | -0.25% | 12,013,200 | 95,852,200 | 1.51 |
| 2026-09-28 | 7.73 | 8.00 | 8.06 | 7.52 | +3.23% | 27,624,400 | 215,845,376 | 3.47 |
| 2026-09-24 | 7.95 | 7.75 | 8.32 | 7.65 | -7.30% | 41,953,200 | 330,780,928 | 5.27 |
| 2026-09-23 | 8.42 | 8.36 | 8.46 | 8.19 | -0.71% | 13,242,500 | 110,142,568 | 1.66 |
| 2026-09-22 | 8.32 | 8.42 | 8.52 | 8.31 | +0.12% | 14,801,100 | 124,370,168 | 1.86 |
| 2026-09-21 | 8.07 | 8.41 | 8.52 | 8.00 | +4.34% | 22,634,100 | 188,305,424 | 2.84 |
| 2026-09-18 | 8.07 | 8.06 | 8.15 | 7.98 | -0.12% | 12,055,500 | 97,345,496 | 1.51 |
| 2026-09-17 | 8.05 | 8.07 | 8.13 | 7.97 | -0.37% | 10,733,900 | 86,300,840 | 1.35 |
| 2026-09-16 | 8.30 | 8.10 | 8.38 | 8.05 | -2.64% | 17,469,300 | 142,031,280 | 2.19 |
| 2026-09-15 | 8.34 | 8.32 | 8.55 | 8.24 | -0.12% | 13,708,400 | 115,058,080 | 1.72 |
| 2026-09-14 | 8.40 | 8.33 | 8.50 | 8.29 | -1.88% | 12,891,900 | 107,725,672 | 1.62 |
| 2026-09-11 | 8.70 | 8.49 | 8.76 | 8.39 | -2.64% | 15,186,000 | 128,801,552 | 1.91 |
| 2026-09-10 | 9.02 | 8.72 | 9.13 | 8.69 | -3.43% | 17,973,100 | 158,643,024 | 2.26 |
| 2026-09-09 | 9.09 | 9.03 | 9.18 | 8.96 | -0.66% | 13,355,700 | 120,879,256 | 1.68 |
| 2026-09-08 | 9.13 | 9.09 | 9.16 | 8.93 | -0.11% | 20,382,100 | 184,666,064 | 2.56 |
| 2026-09-07 | 9.13 | 9.10 | 9.25 | 8.99 | -1.62% | 29,696,900 | 271,080,672 | 3.73 |
| 2026-09-04 | 8.83 | 9.25 | 9.45 | 8.75 | +4.64% | 44,209,900 | 407,516,640 | 5.55 |
| 2026-09-03 | 8.77 | 8.84 | 8.95 | 8.35 | +0.80% | 32,457,700 | 281,508,416 | 4.08 |
| 2026-09-02 | 8.89 | 8.77 | 9.29 | 8.73 | +0.00% | 32,236,600 | 289,698,368 | 4.05 |
| 2026-09-01 | 8.61 | 8.77 | 8.86 | 8.55 | +1.50% | 22,674,200 | 198,425,056 | 2.85 |
| 2026-08-31 | 8.21 | 8.64 | 8.67 | 8.18 | +4.73% | 31,160,300 | 264,700,832 | 3.91 |
| 2026-08-28 | 8.23 | 8.25 | 8.29 | 8.09 | -0.12% | 11,500,400 | 94,249,664 | 1.44 |
| 2026-08-27 | 8.20 | 8.26 | 8.32 | 8.13 | -0.12% | 12,144,100 | 99,853,664 | 1.52 |
| 2026-08-26 | 8.22 | 8.27 | 8.39 | 8.20 | +0.12% | 11,199,200 | 93,090,600 | 1.41 |
需要全历史数据与程序化访问？
查看 华统股份 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=sz002840 获取全部历史日线。