华亚智能
sz003043 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）
58.00
涨跌幅
-5.45%
成交量
3,707,300 股
成交额
221,182,640 元
换手率
3.94%
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 | 61.00 | 58.00 | 61.80 | 57.88 | -5.45% | 3,707,300 | 221,182,640 | 3.94 |
| 2026-10-13 | 56.89 | 61.34 | 62.48 | 54.38 | +4.07% | 6,647,200 | 392,547,072 | 7.07 |
| 2026-10-12 | 59.39 | 58.94 | 61.54 | 58.27 | -1.86% | 3,569,700 | 213,751,648 | 3.80 |
| 2026-10-09 | 61.01 | 60.06 | 61.20 | 56.60 | -2.28% | 5,831,400 | 344,820,480 | 6.20 |
| 2026-10-08 | 61.40 | 61.46 | 63.52 | 59.79 | +1.75% | 5,690,200 | 350,957,248 | 6.05 |
| 2026-09-30 | 60.00 | 60.40 | 61.18 | 57.53 | +1.65% | 6,014,300 | 356,895,264 | 6.40 |
| 2026-09-29 | 59.99 | 59.42 | 60.50 | 58.51 | -0.83% | 3,423,400 | 203,206,880 | 3.64 |
| 2026-09-28 | 63.10 | 59.92 | 63.50 | 59.10 | -5.04% | 3,833,800 | 232,025,824 | 4.08 |
| 2026-09-24 | 63.88 | 63.10 | 65.37 | 63.03 | -2.65% | 4,048,500 | 259,720,640 | 4.31 |
| 2026-09-23 | 64.40 | 64.82 | 65.16 | 63.39 | +1.52% | 3,704,500 | 238,961,504 | 3.94 |
| 2026-09-22 | 65.47 | 63.85 | 65.73 | 63.28 | -0.81% | 4,160,000 | 267,444,592 | 4.42 |
| 2026-09-21 | 65.50 | 64.37 | 66.16 | 63.83 | -1.20% | 4,190,400 | 270,393,856 | 4.46 |
| 2026-09-18 | 64.20 | 65.15 | 66.60 | 63.50 | +3.13% | 6,336,600 | 410,555,072 | 6.74 |
| 2026-09-17 | 63.38 | 63.17 | 64.50 | 62.74 | -0.60% | 3,907,600 | 248,066,832 | 4.16 |
| 2026-09-16 | 61.91 | 63.55 | 64.22 | 61.22 | +3.15% | 5,417,700 | 341,404,064 | 5.76 |
| 2026-09-15 | 61.36 | 61.61 | 62.91 | 60.51 | +0.06% | 3,464,300 | 213,968,384 | 3.68 |
| 2026-09-14 | 60.57 | 61.57 | 62.22 | 58.82 | +1.17% | 3,774,600 | 229,534,768 | 4.01 |
| 2026-09-11 | 61.81 | 60.86 | 62.00 | 58.62 | -3.00% | 4,818,900 | 290,762,208 | 5.13 |
| 2026-09-10 | 63.57 | 62.74 | 63.92 | 62.32 | -1.82% | 4,673,400 | 294,509,312 | 4.97 |
| 2026-09-09 | 64.71 | 63.90 | 65.20 | 62.67 | -0.75% | 7,432,700 | 476,029,056 | 7.91 |
| 2026-09-08 | 68.76 | 64.38 | 69.46 | 63.80 | -6.48% | 8,877,300 | 585,740,288 | 9.44 |
| 2026-09-07 | 69.73 | 68.84 | 70.60 | 68.50 | +0.75% | 4,269,400 | 296,577,760 | 4.54 |
| 2026-09-04 | 73.90 | 68.33 | 74.00 | 67.57 | -6.78% | 6,691,700 | 469,595,104 | 7.12 |
| 2026-09-03 | 73.29 | 73.30 | 74.10 | 70.61 | +0.96% | 5,962,800 | 432,299,104 | 6.34 |
| 2026-09-02 | 77.01 | 72.60 | 77.66 | 72.20 | -7.81% | 6,623,500 | 490,923,712 | 7.04 |
| 2026-09-01 | 87.10 | 78.75 | 87.25 | 77.83 | -5.41% | 6,954,500 | 558,322,880 | 7.40 |
| 2026-08-31 | 80.50 | 83.25 | 83.28 | 78.88 | +0.60% | 4,892,100 | 395,155,360 | 5.20 |
| 2026-08-28 | 79.64 | 82.75 | 86.82 | 79.64 | +3.27% | 7,580,000 | 637,350,080 | 8.06 |
| 2026-08-27 | 76.26 | 80.13 | 82.15 | 76.26 | +6.16% | 8,727,300 | 699,794,432 | 9.28 |
| 2026-08-26 | 77.00 | 75.48 | 77.16 | 74.31 | -1.22% | 4,367,400 | 329,228,992 | 4.65 |
需要全历史数据与程序化访问？
查看 华亚智能 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=sz003043 获取全部历史日线。