华阳集团

sz002906 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）

24.78

涨跌幅

-1.74%

成交量

3,270,500 股

成交额

81,306,416 元

换手率

0.62%

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	25.05	24.78	25.19	24.62	-1.74%	3,270,500	81,306,416	0.62
2026-10-13	25.30	25.22	25.48	24.61	-1.25%	5,220,700	130,817,320	0.99
2026-10-12	25.50	25.54	25.76	25.26	-0.08%	3,510,100	89,419,304	0.67
2026-10-09	25.60	25.56	25.77	25.00	-0.35%	7,019,000	178,223,504	1.34
2026-10-08	26.66	25.65	26.75	25.52	-3.64%	6,510,800	169,000,224	1.24
2026-09-30	26.87	26.62	27.18	26.58	-0.34%	4,238,400	113,499,648	0.81
2026-09-29	26.73	26.71	26.99	26.48	+0.15%	3,318,200	88,672,496	0.63
2026-09-28	27.34	26.67	27.50	26.51	-3.02%	4,862,500	130,707,928	0.93
2026-09-24	27.64	27.50	28.12	27.39	-1.01%	4,196,700	116,429,792	0.80
2026-09-23	27.96	27.78	28.08	27.55	-0.68%	5,474,400	152,203,056	1.04
2026-09-22	27.95	27.97	28.48	27.65	+0.68%	5,937,100	167,225,120	1.13
2026-09-21	27.48	27.78	28.00	27.46	+0.87%	5,603,600	155,301,872	1.07
2026-09-18	27.98	27.54	28.08	27.40	-1.36%	6,056,800	167,386,144	1.15
2026-09-17	27.00	27.92	28.16	26.81	+3.25%	8,045,000	223,159,216	1.53
2026-09-16	26.95	27.04	27.29	26.60	+0.00%	4,189,100	112,869,328	0.80
2026-09-15	26.75	27.04	27.34	26.64	+0.45%	5,219,400	141,139,088	0.99
2026-09-14	26.22	26.92	27.20	26.06	+2.01%	4,808,000	128,730,640	0.92
2026-09-11	26.70	26.39	26.78	26.08	-2.11%	5,274,400	138,806,080	1.01
2026-09-10	27.65	26.96	27.70	26.91	-2.85%	4,993,400	135,552,624	0.95
2026-09-09	28.19	27.75	28.36	27.70	-1.60%	5,521,900	154,408,976	1.05
2026-09-08	28.67	28.20	28.77	28.10	-1.67%	5,537,100	156,787,744	1.06
2026-09-07	28.47	28.68	28.78	28.08	+0.81%	8,414,200	238,738,816	1.60
2026-09-04	29.10	28.45	29.25	28.40	-1.15%	8,585,400	247,278,528	1.64
2026-09-03	28.78	28.78	29.58	28.41	+0.28%	11,228,200	322,560,096	2.14
2026-09-02	27.18	28.70	29.01	26.76	+5.13%	17,310,800	484,504,512	3.30
2026-09-01	26.70	27.30	27.60	26.58	+2.32%	10,998,900	298,470,848	2.10
2026-08-31	26.54	26.68	26.79	26.26	-0.30%	7,930,100	210,251,888	1.51
2026-08-28	26.74	26.76	27.10	26.61	+0.07%	10,139,600	271,936,160	1.93
2026-08-27	26.55	26.74	26.97	26.13	-0.04%	16,211,900	430,106,400	3.09
2026-08-26	27.30	26.75	27.67	26.39	-2.41%	20,497,100	552,422,400	3.91

需要全历史数据与程序化访问？查看华阳集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002906 获取全部历史日线。