华平股份
sz300074 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）
3.74
涨跌幅
-4.35%
成交量
15,075,500 股
成交额
57,504,224 元
换手率
2.74%
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 | 3.89 | 3.74 | 3.92 | 3.73 | -4.35% | 15,075,500 | 57,504,224 | 2.74 |
| 2026-10-13 | 3.80 | 3.91 | 3.95 | 3.69 | +2.09% | 19,074,600 | 73,084,800 | 3.47 |
| 2026-10-12 | 3.82 | 3.83 | 3.88 | 3.76 | -0.26% | 14,634,200 | 56,040,092 | 2.66 |
| 2026-10-09 | 3.76 | 3.84 | 3.87 | 3.60 | +2.13% | 19,795,300 | 73,960,040 | 3.60 |
| 2026-10-08 | 3.83 | 3.76 | 3.89 | 3.71 | -1.83% | 13,659,400 | 51,587,156 | 2.48 |
| 2026-09-30 | 3.88 | 3.83 | 3.90 | 3.77 | -1.29% | 10,913,100 | 41,788,820 | 1.98 |
| 2026-09-29 | 3.77 | 3.88 | 3.90 | 3.75 | +2.11% | 12,765,700 | 49,251,832 | 2.32 |
| 2026-09-28 | 3.82 | 3.80 | 3.85 | 3.74 | -0.78% | 13,333,200 | 50,554,200 | 2.42 |
| 2026-09-24 | 3.79 | 3.83 | 3.86 | 3.73 | +0.26% | 13,266,500 | 50,688,228 | 2.41 |
| 2026-09-23 | 3.93 | 3.82 | 3.96 | 3.79 | -3.54% | 21,483,100 | 82,750,240 | 3.91 |
| 2026-09-22 | 3.86 | 3.96 | 4.05 | 3.80 | +2.59% | 33,062,700 | 129,926,288 | 6.01 |
| 2026-09-21 | 3.62 | 3.86 | 3.90 | 3.61 | +7.22% | 29,340,900 | 110,936,608 | 5.34 |
| 2026-09-18 | 3.64 | 3.60 | 3.67 | 3.57 | -0.55% | 10,761,400 | 38,969,304 | 1.96 |
| 2026-09-17 | 3.58 | 3.62 | 3.64 | 3.51 | +0.84% | 13,259,100 | 47,411,788 | 2.41 |
| 2026-09-16 | 3.52 | 3.59 | 3.60 | 3.46 | +1.70% | 14,923,000 | 53,120,184 | 2.71 |
| 2026-09-15 | 3.69 | 3.53 | 3.70 | 3.52 | -4.34% | 16,515,100 | 59,251,928 | 3.00 |
| 2026-09-14 | 3.68 | 3.69 | 3.75 | 3.65 | +0.00% | 13,275,800 | 49,212,776 | 2.41 |
| 2026-09-11 | 3.79 | 3.69 | 3.80 | 3.66 | -3.40% | 14,521,100 | 53,783,040 | 2.64 |
| 2026-09-10 | 3.81 | 3.82 | 3.83 | 3.76 | -0.26% | 10,810,500 | 41,032,236 | 1.97 |
| 2026-09-09 | 3.87 | 3.83 | 3.87 | 3.81 | -1.29% | 11,696,400 | 44,897,476 | 2.13 |
| 2026-09-08 | 3.84 | 3.88 | 3.89 | 3.81 | +1.04% | 10,946,800 | 42,309,544 | 1.99 |
| 2026-09-07 | 3.82 | 3.84 | 3.87 | 3.79 | +0.26% | 11,420,200 | 43,851,260 | 2.08 |
| 2026-09-04 | 3.80 | 3.83 | 3.90 | 3.79 | +1.59% | 18,522,000 | 71,258,696 | 3.37 |
| 2026-09-03 | 3.89 | 3.77 | 3.94 | 3.76 | -3.33% | 16,392,800 | 62,572,784 | 2.98 |
| 2026-09-02 | 3.93 | 3.90 | 3.93 | 3.82 | -0.76% | 15,650,400 | 60,533,848 | 2.85 |
| 2026-09-01 | 3.82 | 3.93 | 3.94 | 3.80 | +2.61% | 18,486,100 | 72,004,792 | 3.36 |
| 2026-08-31 | 3.82 | 3.83 | 3.87 | 3.77 | -0.52% | 20,778,200 | 79,165,048 | 3.78 |
| 2026-08-28 | 3.91 | 3.85 | 3.92 | 3.84 | -1.03% | 15,660,000 | 60,546,160 | 2.85 |
| 2026-08-27 | 3.84 | 3.89 | 3.92 | 3.78 | -0.26% | 17,398,800 | 67,187,544 | 3.16 |
| 2026-08-26 | 3.86 | 3.90 | 3.92 | 3.82 | +0.78% | 14,190,800 | 55,113,420 | 2.58 |
需要全历史数据与程序化访问？
查看 华平股份 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=sz300074 获取全部历史日线。