华创云信
sh600155 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）
5.91
涨跌幅
-0.67%
成交量
17,233,000 股
成交额
101,975,536 元
换手率
0.79%
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 | 5.95 | 5.91 | 5.99 | 5.87 | -0.67% | 17,233,000 | 101,975,536 | 0.79 |
| 2026-10-13 | 5.92 | 5.95 | 6.02 | 5.82 | +0.34% | 22,396,800 | 132,870,336 | 1.03 |
| 2026-10-12 | 5.94 | 5.93 | 6.01 | 5.91 | -0.50% | 17,921,900 | 106,569,344 | 0.82 |
| 2026-10-09 | 5.84 | 5.96 | 6.01 | 5.84 | +2.05% | 29,526,400 | 175,223,696 | 1.35 |
| 2026-10-08 | 5.90 | 5.84 | 5.99 | 5.82 | -1.35% | 17,026,100 | 100,299,968 | 0.78 |
| 2026-09-30 | 5.94 | 5.92 | 5.96 | 5.86 | +0.00% | 13,487,200 | 79,842,960 | 0.62 |
| 2026-09-29 | 5.80 | 5.92 | 5.94 | 5.79 | +1.89% | 18,973,600 | 111,771,616 | 0.87 |
| 2026-09-28 | 5.94 | 5.81 | 5.96 | 5.78 | -2.19% | 19,821,400 | 115,639,800 | 0.91 |
| 2026-09-24 | 6.06 | 5.94 | 6.17 | 5.92 | -2.46% | 25,348,700 | 151,572,272 | 1.16 |
| 2026-09-23 | 6.20 | 6.09 | 6.22 | 6.09 | -1.77% | 21,253,100 | 130,477,688 | 0.97 |
| 2026-09-22 | 6.20 | 6.20 | 6.29 | 6.16 | -0.48% | 38,921,700 | 242,001,696 | 1.78 |
| 2026-09-21 | 5.99 | 6.23 | 6.29 | 5.97 | +4.18% | 54,224,300 | 334,757,312 | 2.48 |
| 2026-09-18 | 5.94 | 5.98 | 6.07 | 5.93 | +0.84% | 27,369,800 | 163,855,744 | 1.25 |
| 2026-09-17 | 5.93 | 5.93 | 5.98 | 5.90 | -0.67% | 14,628,100 | 86,723,504 | 0.67 |
| 2026-09-16 | 5.90 | 5.97 | 6.01 | 5.85 | +0.67% | 18,561,600 | 110,127,728 | 0.85 |
| 2026-09-15 | 5.95 | 5.93 | 6.00 | 5.90 | -0.50% | 13,118,600 | 77,808,264 | 0.60 |
| 2026-09-14 | 5.93 | 5.96 | 5.96 | 5.88 | +0.00% | 19,105,900 | 113,259,448 | 0.88 |
| 2026-09-11 | 6.22 | 5.96 | 6.23 | 5.94 | -4.94% | 48,677,800 | 291,691,296 | 2.23 |
| 2026-09-10 | 6.10 | 6.27 | 6.35 | 6.08 | +2.79% | 47,866,800 | 299,184,032 | 2.19 |
| 2026-09-09 | 6.17 | 6.10 | 6.18 | 6.08 | -1.45% | 23,180,300 | 141,937,456 | 1.06 |
| 2026-09-08 | 6.18 | 6.19 | 6.26 | 6.16 | -0.16% | 21,715,600 | 134,810,352 | 0.99 |
| 2026-09-07 | 6.25 | 6.20 | 6.31 | 6.18 | -0.48% | 30,492,100 | 190,082,704 | 1.40 |
| 2026-09-04 | 6.19 | 6.23 | 6.34 | 6.18 | +1.30% | 33,741,200 | 211,727,696 | 1.55 |
| 2026-09-03 | 6.23 | 6.15 | 6.27 | 6.14 | -0.81% | 27,369,100 | 169,506,704 | 1.25 |
| 2026-09-02 | 6.29 | 6.20 | 6.35 | 6.19 | -1.90% | 27,297,300 | 169,853,424 | 1.25 |
| 2026-09-01 | 6.21 | 6.32 | 6.36 | 6.18 | +1.44% | 35,612,400 | 224,115,024 | 1.63 |
| 2026-08-31 | 6.28 | 6.23 | 6.45 | 6.17 | -1.27% | 39,225,100 | 245,905,744 | 1.80 |
| 2026-08-28 | 6.24 | 6.31 | 6.35 | 6.17 | +0.80% | 36,062,300 | 226,085,360 | 1.65 |
| 2026-08-27 | 6.08 | 6.26 | 6.30 | 6.08 | +2.12% | 52,757,100 | 328,433,280 | 2.42 |
| 2026-08-26 | 6.12 | 6.13 | 6.19 | 6.03 | +3.20% | 53,782,100 | 328,854,400 | 2.46 |
需要全历史数据与程序化访问？
查看 华创云信 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=sh600155 获取全部历史日线。