华资实业
sh600191 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）
8.56
涨跌幅
-5.41%
成交量
6,685,000 股
成交额
58,283,012 元
换手率
1.38%
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 | 9.00 | 8.56 | 9.05 | 8.53 | -5.41% | 6,685,000 | 58,283,012 | 1.38 |
| 2026-10-13 | 8.85 | 9.05 | 9.19 | 8.77 | -0.22% | 9,351,100 | 84,194,680 | 1.93 |
| 2026-10-12 | 8.90 | 9.07 | 9.76 | 8.90 | +1.91% | 12,736,900 | 118,026,528 | 2.63 |
| 2026-10-09 | 8.71 | 8.90 | 8.92 | 8.57 | +1.95% | 6,503,000 | 56,755,592 | 1.34 |
| 2026-10-08 | 8.87 | 8.73 | 9.01 | 8.67 | -1.36% | 5,251,500 | 46,289,204 | 1.08 |
| 2026-09-30 | 8.72 | 8.85 | 8.85 | 8.72 | +1.26% | 4,134,500 | 36,333,936 | 0.85 |
| 2026-09-29 | 8.86 | 8.74 | 8.91 | 8.70 | -1.35% | 5,443,000 | 47,872,740 | 1.12 |
| 2026-09-28 | 9.18 | 8.86 | 9.18 | 8.74 | -2.21% | 6,585,900 | 58,445,988 | 1.36 |
| 2026-09-24 | 9.17 | 9.06 | 9.27 | 9.05 | -1.74% | 5,211,000 | 47,605,708 | 1.07 |
| 2026-09-23 | 9.40 | 9.22 | 9.52 | 9.15 | -2.23% | 7,849,300 | 73,123,064 | 1.62 |
| 2026-09-22 | 9.80 | 9.43 | 10.00 | 9.41 | -4.84% | 12,031,200 | 116,172,296 | 2.48 |
| 2026-09-21 | 9.74 | 9.91 | 10.09 | 9.49 | +2.16% | 13,126,200 | 128,572,768 | 2.71 |
| 2026-09-18 | 9.53 | 9.70 | 9.80 | 9.40 | +1.04% | 7,341,500 | 70,780,096 | 1.51 |
| 2026-09-17 | 9.58 | 9.60 | 9.73 | 9.41 | +0.21% | 5,669,700 | 54,071,808 | 1.17 |
| 2026-09-16 | 9.51 | 9.58 | 9.73 | 9.46 | +0.31% | 5,537,200 | 53,256,128 | 1.14 |
| 2026-09-15 | 9.30 | 9.55 | 9.79 | 9.15 | +2.47% | 10,153,100 | 96,535,832 | 2.09 |
| 2026-09-14 | 9.55 | 9.32 | 9.66 | 9.16 | -3.62% | 10,232,000 | 95,743,944 | 2.11 |
| 2026-09-11 | 9.81 | 9.67 | 10.29 | 9.40 | -4.64% | 15,893,400 | 154,317,040 | 3.28 |
| 2026-09-10 | 11.01 | 10.14 | 11.06 | 10.09 | -9.46% | 21,446,300 | 221,304,288 | 4.42 |
| 2026-09-09 | 10.88 | 11.20 | 11.44 | 10.77 | +2.94% | 26,097,500 | 289,424,320 | 5.38 |
| 2026-09-08 | 11.18 | 10.88 | 11.39 | 10.57 | +3.62% | 23,241,300 | 251,962,432 | 4.79 |
| 2026-09-07 | 10.40 | 10.50 | 10.77 | 10.36 | +1.45% | 12,386,600 | 131,153,808 | 2.55 |
| 2026-09-04 | 10.37 | 10.35 | 10.54 | 10.30 | +0.10% | 5,221,900 | 54,413,612 | 1.08 |
| 2026-09-03 | 10.46 | 10.34 | 10.59 | 10.33 | -1.05% | 6,132,300 | 63,975,344 | 1.26 |
| 2026-09-02 | 10.60 | 10.45 | 10.72 | 10.35 | -1.88% | 7,240,900 | 75,874,224 | 1.49 |
| 2026-09-01 | 10.69 | 10.65 | 10.95 | 10.64 | -1.39% | 10,134,900 | 109,211,928 | 2.09 |
| 2026-08-31 | 10.91 | 10.80 | 11.26 | 10.73 | -2.44% | 9,324,700 | 101,916,640 | 1.92 |
| 2026-08-28 | 11.30 | 11.07 | 11.30 | 10.98 | -1.16% | 7,996,100 | 88,913,496 | 1.65 |
| 2026-08-27 | 11.21 | 11.20 | 11.25 | 11.00 | +0.54% | 11,916,000 | 132,878,368 | 2.46 |
| 2026-08-26 | 11.55 | 11.14 | 12.17 | 11.01 | -4.21% | 21,691,200 | 250,215,952 | 4.47 |
需要全历史数据与程序化访问？
查看 华资实业 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=sh600191 获取全部历史日线。