华夏银行

sh600015 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）

6.34

涨跌幅

+0.32%

成交量

63,417,300 股

成交额

402,738,112 元

换手率

0.41%

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	6.32	6.34	6.38	6.31	+0.32%	63,417,300	402,738,112	0.41
2026-10-13	6.41	6.32	6.43	6.30	-1.56%	81,673,200	518,897,312	0.53
2026-10-12	6.30	6.42	6.43	6.30	+1.90%	106,536,400	680,096,960	0.69
2026-10-09	6.31	6.30	6.35	6.30	-0.16%	79,163,600	500,480,864	0.51
2026-10-08	6.26	6.31	6.33	6.25	+0.64%	84,261,900	531,367,488	0.55
2026-09-30	6.22	6.27	6.27	6.21	+0.97%	62,225,000	389,075,648	0.40
2026-09-29	6.19	6.21	6.23	6.17	+0.49%	42,607,600	264,347,024	0.28
2026-09-28	6.23	6.18	6.25	6.16	-0.80%	77,944,400	482,475,584	0.51
2026-09-24	6.23	6.23	6.27	6.22	+0.00%	51,077,300	318,881,984	0.33
2026-09-23	6.24	6.23	6.25	6.22	-0.16%	33,684,800	209,995,984	0.22
2026-09-22	6.23	6.24	6.26	6.21	+0.00%	45,709,300	284,733,312	0.30
2026-09-21	6.23	6.24	6.24	6.19	+0.16%	67,389,400	418,579,008	0.44
2026-09-18	6.26	6.23	6.29	6.23	-0.64%	70,726,000	441,948,576	0.46
2026-09-17	6.31	6.27	6.34	6.26	-0.79%	49,613,400	312,079,616	0.32
2026-09-16	6.30	6.32	6.34	6.25	+0.32%	71,946,200	452,281,856	0.47
2026-09-15	6.37	6.30	6.38	6.29	-1.10%	76,378,400	483,120,320	0.50
2026-09-14	6.35	6.37	6.42	6.33	+0.31%	78,056,800	497,548,928	0.51
2026-09-11	6.43	6.35	6.45	6.34	-1.24%	85,266,500	543,534,656	0.55
2026-09-10	6.36	6.43	6.45	6.34	+1.26%	95,076,600	609,535,808	0.62
2026-09-09	6.31	6.35	6.37	6.29	+0.63%	82,190,100	520,704,224	0.53
2026-09-08	6.25	6.31	6.31	6.24	+0.96%	78,559,100	494,104,096	0.51
2026-09-07	6.33	6.25	6.35	6.22	-1.11%	114,835,000	719,152,896	0.75
2026-09-04	6.26	6.32	6.35	6.25	+0.80%	109,560,300	692,290,816	0.71
2026-09-03	6.22	6.27	6.33	6.22	+0.64%	133,047,300	836,827,776	0.86
2026-09-02	6.33	6.23	6.37	6.22	-1.42%	147,909,500	927,360,128	0.96
2026-09-01	6.20	6.32	6.34	6.19	+1.44%	174,569,400	1,093,637,888	1.13
2026-08-31	6.13	6.23	6.24	6.12	-4.89%	292,793,100	1,814,021,504	1.90
2026-08-28	6.60	6.55	6.62	6.51	-1.06%	98,775,700	646,464,896	0.64
2026-08-27	6.74	6.62	6.75	6.60	-2.22%	111,052,000	737,910,208	0.72
2026-08-26	6.73	6.77	6.78	6.71	+0.30%	86,492,500	584,161,280	0.56

需要全历史数据与程序化访问？查看华夏银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600015 获取全部历史日线。