华阳国际
sz002949 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）
13.19
涨跌幅
-7.89%
成交量
21,305,200 股
成交额
292,550,208 元
换手率
14.02%
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 | 14.88 | 13.19 | 15.27 | 13.07 | -7.89% | 21,305,200 | 292,550,208 | 14.02 |
| 2026-10-13 | 12.90 | 14.32 | 14.32 | 12.50 | +9.98% | 12,748,600 | 173,564,656 | 8.39 |
| 2026-10-12 | 12.79 | 13.02 | 13.46 | 12.30 | +1.80% | 8,783,800 | 113,564,352 | 5.78 |
| 2026-10-09 | 12.84 | 12.79 | 13.05 | 12.30 | -0.78% | 5,362,600 | 67,687,232 | 3.53 |
| 2026-10-08 | 13.22 | 12.89 | 13.33 | 12.82 | -1.90% | 4,980,900 | 64,683,188 | 3.28 |
| 2026-09-30 | 13.62 | 13.14 | 13.62 | 13.09 | -4.37% | 6,255,200 | 83,015,128 | 4.12 |
| 2026-09-29 | 12.97 | 13.74 | 13.83 | 12.97 | +4.09% | 8,393,600 | 113,080,656 | 5.52 |
| 2026-09-28 | 13.07 | 13.20 | 13.55 | 12.88 | +0.92% | 6,887,400 | 91,235,904 | 4.53 |
| 2026-09-24 | 13.00 | 13.08 | 13.32 | 12.87 | +0.38% | 4,889,600 | 64,178,488 | 3.22 |
| 2026-09-23 | 13.12 | 13.03 | 13.41 | 12.87 | -0.84% | 5,988,900 | 78,442,760 | 3.94 |
| 2026-09-22 | 13.39 | 13.14 | 13.58 | 13.09 | -0.76% | 7,225,800 | 96,057,528 | 4.76 |
| 2026-09-21 | 12.62 | 13.24 | 13.49 | 12.46 | +5.33% | 8,755,400 | 114,747,064 | 5.76 |
| 2026-09-18 | 12.34 | 12.57 | 12.64 | 12.29 | +1.70% | 5,253,100 | 65,569,924 | 3.46 |
| 2026-09-17 | 12.00 | 12.36 | 12.49 | 11.92 | +2.15% | 6,171,200 | 75,879,464 | 4.06 |
| 2026-09-16 | 11.92 | 12.10 | 12.14 | 11.60 | +0.83% | 5,520,400 | 65,972,640 | 3.63 |
| 2026-09-15 | 12.39 | 12.00 | 12.41 | 12.00 | -3.07% | 7,001,200 | 85,409,608 | 4.61 |
| 2026-09-14 | 11.90 | 12.38 | 12.73 | 11.89 | +2.65% | 9,214,900 | 113,818,248 | 6.07 |
| 2026-09-11 | 12.56 | 12.06 | 12.80 | 12.00 | -5.85% | 10,299,000 | 125,778,096 | 6.78 |
| 2026-09-10 | 13.24 | 12.81 | 13.30 | 12.75 | -4.04% | 10,675,400 | 138,197,968 | 7.03 |
| 2026-09-09 | 13.73 | 13.35 | 13.76 | 13.32 | -2.70% | 8,657,800 | 116,415,536 | 5.70 |
| 2026-09-08 | 14.00 | 13.72 | 14.33 | 13.67 | -2.35% | 12,007,100 | 165,998,944 | 7.90 |
| 2026-09-07 | 14.32 | 14.05 | 14.58 | 13.64 | -0.14% | 18,939,300 | 265,179,344 | 12.47 |
| 2026-09-04 | 12.69 | 14.07 | 14.07 | 12.68 | +10.01% | 18,461,400 | 252,251,728 | 12.15 |
| 2026-09-03 | 13.12 | 12.79 | 13.21 | 12.74 | -2.44% | 9,764,800 | 125,557,728 | 6.43 |
| 2026-09-02 | 13.13 | 13.11 | 13.27 | 12.90 | -1.13% | 13,125,500 | 171,245,472 | 8.64 |
| 2026-09-01 | 13.41 | 13.26 | 13.80 | 13.25 | -2.36% | 17,175,700 | 231,101,840 | 11.31 |
| 2026-08-31 | 14.17 | 13.58 | 14.59 | 13.36 | -3.55% | 25,661,200 | 355,258,688 | 16.89 |
| 2026-08-28 | 12.57 | 14.08 | 14.08 | 12.45 | +10.00% | 26,556,500 | 357,327,552 | 17.48 |
| 2026-08-27 | 13.41 | 12.80 | 13.41 | 12.61 | -6.43% | 30,642,900 | 395,843,424 | 20.17 |
| 2026-08-26 | 12.47 | 13.68 | 13.68 | 12.26 | +9.97% | 21,868,200 | 290,601,696 | 14.39 |
需要全历史数据与程序化访问？
查看 华阳国际 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=sz002949 获取全部历史日线。