华林证券

sz002945 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）

13.99

涨跌幅

-0.57%

成交量

6,729,200 股

成交额

94,175,888 元

换手率

0.25%

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	13.99	13.99	14.15	13.90	-0.57%	6,729,200	94,175,888	0.25
2026-10-13	13.90	14.07	14.24	13.83	+0.21%	11,293,200	158,766,176	0.42
2026-10-12	14.01	14.04	14.10	13.91	-0.57%	6,958,900	97,491,344	0.26
2026-10-09	13.61	14.12	14.14	13.52	+3.37%	13,476,600	186,849,760	0.50
2026-10-08	13.98	13.66	14.04	13.56	-2.29%	9,898,200	136,022,000	0.37
2026-09-30	14.19	13.98	14.22	13.93	-1.06%	5,975,900	83,843,288	0.22
2026-09-29	14.10	14.13	14.20	14.00	+0.43%	7,271,300	102,589,904	0.27
2026-09-28	14.35	14.07	14.42	13.94	-2.83%	9,144,100	128,852,256	0.34
2026-09-24	14.77	14.48	14.90	14.43	-1.96%	9,939,100	144,955,856	0.37
2026-09-23	14.99	14.77	15.11	14.71	-2.12%	15,700,900	233,382,384	0.58
2026-09-22	14.62	15.09	15.35	14.51	+3.14%	28,547,400	427,544,800	1.06
2026-09-21	14.29	14.63	14.78	14.21	+2.67%	20,549,600	297,074,496	0.76
2026-09-18	13.89	14.25	14.40	13.86	+2.89%	15,050,700	212,019,664	0.56
2026-09-17	13.91	13.85	14.03	13.81	-1.21%	7,446,900	103,398,496	0.28
2026-09-16	13.75	14.02	14.08	13.64	+1.96%	10,737,800	149,331,424	0.40
2026-09-15	13.79	13.75	13.87	13.67	-0.29%	7,276,500	100,097,944	0.27
2026-09-14	13.63	13.79	13.93	13.61	-0.43%	9,021,500	124,371,416	0.33
2026-09-11	14.47	13.85	14.50	13.79	-5.85%	23,386,100	327,994,528	0.87
2026-09-10	14.76	14.71	14.87	14.57	-0.27%	18,201,700	268,011,168	0.67
2026-09-09	14.85	14.75	15.00	14.68	-1.80%	16,864,500	249,155,808	0.62
2026-09-08	14.79	15.02	15.57	14.78	+0.67%	27,923,800	424,198,912	1.03
2026-09-07	15.34	14.92	15.90	14.87	-1.39%	30,911,600	472,274,400	1.14
2026-09-04	15.13	15.13	15.51	14.95	+0.80%	30,870,200	470,782,304	1.14
2026-09-03	15.16	15.01	15.43	15.01	-1.25%	29,210,000	443,606,560	1.08
2026-09-02	15.37	15.20	15.80	15.16	-5.24%	44,660,200	685,579,776	1.65
2026-09-01	14.54	16.04	16.04	14.46	+10.01%	54,388,400	856,969,728	2.01
2026-08-31	14.62	14.58	14.82	14.24	-0.95%	15,423,100	222,657,200	0.57
2026-08-28	14.60	14.72	14.87	14.40	-0.20%	20,181,100	295,854,976	0.75
2026-08-27	13.94	14.75	14.92	13.90	+4.98%	29,087,000	422,927,232	1.08
2026-08-26	13.73	14.05	14.21	13.73	+1.74%	13,603,600	190,920,272	0.50

需要全历史数据与程序化访问？查看华林证券日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002945 获取全部历史日线。