华升股份
sh600156 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）
7.05
涨跌幅
-1.81%
成交量
10,539,400 股
成交额
75,484,280 元
换手率
2.62%
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 | 7.20 | 7.05 | 7.33 | 7.05 | -1.81% | 10,539,400 | 75,484,280 | 2.62 |
| 2026-10-13 | 6.88 | 7.18 | 7.25 | 6.81 | +3.16% | 16,383,700 | 115,465,024 | 4.07 |
| 2026-10-12 | 7.26 | 6.96 | 7.30 | 6.96 | -5.31% | 15,954,800 | 113,363,344 | 3.97 |
| 2026-10-09 | 7.11 | 7.35 | 7.39 | 6.80 | +2.80% | 24,978,900 | 176,798,640 | 6.21 |
| 2026-10-08 | 7.11 | 7.15 | 7.78 | 7.08 | -2.72% | 33,834,700 | 251,439,824 | 8.41 |
| 2026-09-30 | 7.77 | 7.35 | 7.77 | 7.35 | -10.04% | 42,364,700 | 314,199,680 | 10.54 |
| 2026-09-29 | 8.26 | 8.17 | 9.09 | 8.10 | -1.09% | 59,808,900 | 511,969,664 | 14.87 |
| 2026-09-28 | 8.68 | 8.26 | 8.76 | 8.25 | -9.92% | 38,391,200 | 319,273,984 | 9.55 |
| 2026-09-24 | 8.50 | 9.17 | 9.25 | 8.40 | +9.04% | 51,569,800 | 472,116,288 | 12.82 |
| 2026-09-23 | 8.98 | 8.41 | 9.15 | 8.37 | -5.29% | 22,505,300 | 194,981,760 | 5.60 |
| 2026-09-22 | 9.18 | 8.88 | 9.29 | 8.82 | -4.21% | 24,138,500 | 216,587,280 | 6.00 |
| 2026-09-21 | 9.04 | 9.27 | 9.27 | 8.76 | +3.58% | 30,868,500 | 280,852,768 | 7.68 |
| 2026-09-18 | 8.74 | 8.95 | 9.37 | 8.54 | +5.05% | 29,026,300 | 260,654,336 | 7.22 |
| 2026-09-17 | 8.16 | 8.52 | 8.84 | 8.12 | +4.28% | 16,821,500 | 142,230,784 | 4.18 |
| 2026-09-16 | 7.94 | 8.17 | 8.26 | 7.85 | +2.51% | 7,908,500 | 64,055,288 | 1.97 |
| 2026-09-15 | 8.26 | 7.97 | 8.30 | 7.96 | -3.98% | 8,319,300 | 67,438,928 | 2.07 |
| 2026-09-14 | 8.54 | 8.30 | 8.54 | 8.25 | -1.89% | 9,041,800 | 75,627,280 | 2.25 |
| 2026-09-11 | 8.58 | 8.46 | 8.60 | 8.40 | -2.08% | 7,265,100 | 61,577,196 | 1.81 |
| 2026-09-10 | 8.71 | 8.64 | 8.80 | 8.59 | -0.58% | 7,397,700 | 64,123,168 | 1.84 |
| 2026-09-09 | 8.79 | 8.69 | 8.87 | 8.61 | -1.59% | 9,198,900 | 80,175,952 | 2.29 |
| 2026-09-08 | 8.92 | 8.83 | 9.18 | 8.70 | -2.11% | 13,058,700 | 115,257,544 | 3.25 |
| 2026-09-07 | 8.64 | 9.02 | 9.13 | 8.63 | +3.92% | 19,731,600 | 176,882,816 | 4.91 |
| 2026-09-04 | 8.94 | 8.68 | 8.97 | 8.63 | -3.02% | 15,176,200 | 132,910,576 | 3.77 |
| 2026-09-03 | 8.70 | 8.95 | 9.06 | 8.52 | +2.87% | 18,901,500 | 166,584,672 | 4.70 |
| 2026-09-02 | 8.63 | 8.70 | 8.73 | 8.47 | +0.81% | 8,430,600 | 72,632,904 | 2.10 |
| 2026-09-01 | 8.70 | 8.63 | 8.83 | 8.60 | -0.35% | 6,471,600 | 56,166,700 | 1.61 |
| 2026-08-31 | 8.46 | 8.66 | 8.73 | 8.40 | +1.41% | 9,368,900 | 80,874,928 | 2.33 |
| 2026-08-28 | 8.55 | 8.54 | 8.65 | 8.49 | -0.58% | 10,327,200 | 88,449,952 | 2.57 |
| 2026-08-27 | 8.42 | 8.59 | 8.70 | 8.38 | +1.66% | 11,692,300 | 100,493,080 | 2.91 |
| 2026-08-26 | 8.25 | 8.45 | 8.52 | 8.11 | +2.67% | 13,790,200 | 115,469,632 | 3.43 |
需要全历史数据与程序化访问？
查看 华升股份 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=sh600156 获取全部历史日线。