控制台 登录/注册

华森制药

sz002907 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）
14.16
涨跌幅
-3.61%
成交量
10,550,300 股
成交额
150,880,128 元
换手率
3.11%
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 14.53 14.16 14.68 14.08 -3.61% 10,550,300 150,880,128 3.11
2026-10-13 14.44 14.69 15.15 14.29 -0.34% 11,245,900 164,323,936 3.32
2026-10-12 15.18 14.74 15.23 14.67 -4.53% 13,920,000 206,433,568 4.11
2026-10-09 14.41 15.44 15.47 14.15 +6.41% 23,256,200 348,122,304 6.86
2026-10-08 15.11 14.51 15.20 14.45 -2.62% 14,045,900 207,159,808 4.14
2026-09-30 14.45 14.90 15.09 14.35 +3.33% 16,478,300 245,234,288 4.86
2026-09-29 14.39 14.42 14.86 14.20 -0.48% 8,847,800 128,412,792 2.61
2026-09-28 14.73 14.49 14.73 14.35 +0.42% 10,301,400 149,424,896 3.04
2026-09-24 14.70 14.43 14.84 14.40 -1.90% 7,469,000 108,748,488 2.20
2026-09-23 14.98 14.71 15.09 14.69 -2.58% 13,055,100 193,902,896 3.85
2026-09-22 15.25 15.10 15.33 14.88 -0.98% 25,761,500 388,726,304 7.60
2026-09-21 13.85 15.25 15.25 13.85 +10.03% 24,398,200 364,810,496 7.20
2026-09-18 13.63 13.86 14.19 13.51 +2.06% 7,909,500 109,903,760 2.33
2026-09-17 13.20 13.58 13.62 13.15 +2.41% 6,390,600 86,254,160 1.88
2026-09-16 13.33 13.26 13.47 13.16 -0.53% 4,805,900 63,942,664 1.42
2026-09-15 13.53 13.33 13.68 13.30 -1.48% 6,440,400 86,854,072 1.90
2026-09-14 13.05 13.53 13.58 12.91 +3.52% 8,063,900 107,780,120 2.38
2026-09-11 13.40 13.07 13.72 12.98 -3.76% 9,231,500 121,527,376 2.72
2026-09-10 14.41 13.58 14.42 13.53 -6.86% 13,702,300 188,124,608 4.04
2026-09-09 14.55 14.58 14.71 14.46 -0.41% 11,482,600 167,487,296 3.39
2026-09-08 14.15 14.64 14.65 14.10 +3.03% 11,559,900 166,420,144 3.41
2026-09-07 14.50 14.21 14.54 14.13 -1.93% 8,729,900 124,767,136 2.57
2026-09-04 14.70 14.49 14.73 14.39 -1.50% 8,918,900 129,854,064 2.63
2026-09-03 14.52 14.71 14.77 14.30 +0.96% 10,773,200 156,211,664 3.18
2026-09-02 14.91 14.57 15.09 14.43 -3.32% 12,942,300 189,517,008 3.82
2026-09-01 14.80 15.07 15.18 14.52 +1.69% 17,794,500 266,394,736 5.25
2026-08-31 15.33 14.82 15.36 14.64 -4.51% 17,330,800 257,250,352 5.11
2026-08-28 15.95 15.52 16.12 15.39 -4.90% 29,988,400 468,717,216 8.84
2026-08-27 16.21 16.32 16.78 15.80 +0.74% 34,917,500 567,633,984 10.30
2026-08-26 15.88 16.20 17.30 15.88 +2.92% 43,462,400 712,637,888 12.82
需要全历史数据与程序化访问？ 查看 华森制药 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=sz002907 获取全部历史日线。