华盛昌
sz002980 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）
110.12
涨跌幅
-5.11%
成交量
13,537,600 股
成交额
1,515,001,344 元
换手率
13.37%
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 | 113.91 | 110.12 | 115.55 | 108.40 | -5.11% | 13,537,600 | 1,515,001,344 | 13.37 |
| 2026-10-13 | 103.29 | 116.05 | 116.05 | 100.74 | +10.00% | 16,307,500 | 1,805,614,208 | 16.10 |
| 2026-10-12 | 106.01 | 105.50 | 110.50 | 104.65 | +0.08% | 11,914,200 | 1,275,811,584 | 11.76 |
| 2026-10-09 | 103.23 | 105.42 | 106.00 | 97.00 | +0.44% | 10,031,900 | 1,018,321,024 | 9.90 |
| 2026-10-08 | 104.80 | 104.96 | 108.76 | 103.42 | -0.01% | 7,693,100 | 813,524,672 | 7.60 |
| 2026-09-30 | 106.62 | 104.97 | 107.88 | 103.40 | -1.55% | 6,768,200 | 715,329,408 | 6.68 |
| 2026-09-29 | 101.50 | 106.62 | 107.80 | 99.33 | +6.32% | 9,454,800 | 981,811,840 | 9.33 |
| 2026-09-28 | 108.01 | 100.28 | 108.10 | 99.66 | -7.24% | 8,193,500 | 837,589,504 | 8.09 |
| 2026-09-24 | 114.34 | 108.11 | 115.69 | 108.02 | -6.84% | 8,774,800 | 969,906,688 | 8.66 |
| 2026-09-23 | 115.36 | 116.05 | 118.60 | 112.08 | +2.61% | 12,328,400 | 1,422,203,520 | 12.17 |
| 2026-09-22 | 117.55 | 113.10 | 118.44 | 112.26 | -4.52% | 14,910,000 | 1,704,534,016 | 14.72 |
| 2026-09-21 | 128.38 | 118.45 | 128.57 | 116.31 | -7.48% | 18,340,100 | 2,202,695,680 | 18.11 |
| 2026-09-18 | 118.07 | 128.03 | 128.03 | 114.73 | +10.00% | 16,220,700 | 1,982,778,880 | 16.01 |
| 2026-09-17 | 119.56 | 116.39 | 122.21 | 115.77 | -2.64% | 9,433,200 | 1,112,969,728 | 9.31 |
| 2026-09-16 | 117.93 | 119.54 | 122.38 | 115.00 | +1.39% | 9,871,400 | 1,175,276,544 | 9.75 |
| 2026-09-15 | 123.57 | 117.90 | 124.49 | 117.50 | -4.52% | 9,581,600 | 1,149,617,920 | 9.46 |
| 2026-09-14 | 124.84 | 123.48 | 126.70 | 119.56 | -2.92% | 10,216,400 | 1,262,081,280 | 10.09 |
| 2026-09-11 | 131.70 | 127.20 | 132.45 | 122.99 | -4.30% | 11,437,100 | 1,453,203,712 | 11.29 |
| 2026-09-10 | 134.00 | 132.91 | 134.99 | 129.52 | -1.05% | 9,685,900 | 1,281,370,496 | 9.56 |
| 2026-09-09 | 132.50 | 134.32 | 137.37 | 128.08 | +3.39% | 17,090,300 | 2,276,019,968 | 16.87 |
| 2026-09-08 | 124.88 | 129.91 | 129.91 | 121.50 | +10.00% | 17,835,600 | 2,288,500,736 | 17.61 |
| 2026-09-07 | 110.04 | 118.10 | 118.10 | 107.56 | +10.00% | 11,206,100 | 1,284,638,464 | 11.06 |
| 2026-09-04 | 114.53 | 107.36 | 117.33 | 106.56 | +0.66% | 17,864,300 | 1,983,750,016 | 17.64 |
| 2026-09-03 | 100.00 | 106.66 | 106.66 | 99.25 | +10.00% | 14,861,000 | 1,558,886,144 | 14.67 |
| 2026-09-02 | 98.39 | 96.96 | 99.15 | 96.23 | -3.01% | 5,354,300 | 521,442,400 | 5.29 |
| 2026-09-01 | 101.50 | 99.97 | 102.00 | 96.57 | -1.31% | 7,936,800 | 784,351,040 | 7.84 |
| 2026-08-31 | 99.88 | 101.30 | 103.38 | 98.31 | +0.41% | 8,176,300 | 823,910,976 | 8.07 |
| 2026-08-28 | 104.01 | 100.89 | 106.45 | 100.63 | -1.14% | 10,784,900 | 1,113,979,776 | 10.65 |
| 2026-08-27 | 94.80 | 102.05 | 102.05 | 94.09 | +10.00% | 11,193,800 | 1,112,099,584 | 11.05 |
| 2026-08-26 | 98.38 | 92.77 | 98.70 | 91.28 | -1.85% | 8,402,400 | 789,985,216 | 8.30 |
需要全历史数据与程序化访问？
查看 华盛昌 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=sz002980 获取全部历史日线。