*ST海华
sh600243 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）
3.40
涨跌幅
-3.41%
成交量
2,718,300 股
成交额
9,391,882 元
换手率
0.62%
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 | 3.52 | 3.40 | 3.53 | 3.40 | -3.41% | 2,718,300 | 9,391,882 | 0.62 |
| 2026-10-13 | 3.42 | 3.52 | 3.52 | 3.40 | +1.73% | 2,459,600 | 8,509,980 | 0.56 |
| 2026-10-12 | 3.45 | 3.46 | 3.49 | 3.41 | -0.86% | 2,939,400 | 10,126,596 | 0.67 |
| 2026-10-09 | 3.57 | 3.49 | 3.63 | 3.42 | -1.97% | 4,483,500 | 15,631,884 | 1.02 |
| 2026-10-08 | 3.64 | 3.56 | 3.74 | 3.56 | -2.20% | 6,932,100 | 25,303,074 | 1.58 |
| 2026-09-30 | 3.59 | 3.64 | 3.64 | 3.58 | +0.00% | 3,669,600 | 13,247,427 | 0.84 |
| 2026-09-29 | 3.53 | 3.64 | 3.69 | 3.51 | +2.25% | 7,358,500 | 26,665,560 | 1.68 |
| 2026-09-28 | 3.56 | 3.56 | 3.66 | 3.50 | +0.56% | 7,372,500 | 26,396,044 | 1.68 |
| 2026-09-24 | 3.66 | 3.54 | 3.68 | 3.50 | -3.28% | 7,065,200 | 25,305,028 | 1.61 |
| 2026-09-23 | 3.44 | 3.66 | 3.78 | 3.44 | +6.40% | 12,482,800 | 45,665,252 | 2.84 |
| 2026-09-22 | 3.43 | 3.44 | 3.55 | 3.38 | +0.88% | 6,367,000 | 22,122,696 | 1.45 |
| 2026-09-21 | 3.39 | 3.41 | 3.42 | 3.32 | +0.59% | 8,635,000 | 29,040,596 | 1.97 |
| 2026-09-18 | 3.39 | 3.39 | 3.41 | 3.37 | +0.30% | 3,439,400 | 11,659,787 | 0.78 |
| 2026-09-17 | 3.45 | 3.38 | 3.45 | 3.36 | -2.03% | 2,739,300 | 9,298,891 | 0.62 |
| 2026-09-16 | 3.39 | 3.45 | 3.51 | 3.39 | +1.47% | 3,041,300 | 10,464,383 | 0.69 |
| 2026-09-15 | 3.53 | 3.40 | 3.56 | 3.40 | -4.23% | 4,439,300 | 15,428,549 | 1.01 |
| 2026-09-14 | 3.46 | 3.55 | 3.67 | 3.46 | +1.43% | 8,106,700 | 29,071,746 | 1.85 |
| 2026-09-11 | 3.39 | 3.50 | 3.52 | 3.33 | +1.45% | 8,046,300 | 27,502,996 | 1.83 |
| 2026-09-10 | 3.50 | 3.45 | 3.55 | 3.38 | -1.99% | 4,560,100 | 15,693,477 | 1.04 |
| 2026-09-09 | 3.62 | 3.52 | 3.64 | 3.48 | -3.56% | 4,695,300 | 16,678,752 | 1.07 |
| 2026-09-08 | 3.64 | 3.65 | 3.66 | 3.60 | +0.27% | 3,571,400 | 12,957,901 | 0.81 |
| 2026-09-07 | 3.64 | 3.64 | 3.67 | 3.57 | +0.00% | 4,194,300 | 15,171,303 | 0.96 |
| 2026-09-04 | 3.64 | 3.64 | 3.71 | 3.62 | -1.09% | 3,950,900 | 14,477,235 | 0.90 |
| 2026-09-03 | 3.76 | 3.68 | 3.77 | 3.63 | -2.13% | 4,898,100 | 18,064,874 | 1.12 |
| 2026-09-02 | 3.78 | 3.76 | 3.81 | 3.68 | -0.53% | 4,204,400 | 15,789,399 | 0.96 |
| 2026-09-01 | 3.85 | 3.78 | 3.85 | 3.73 | -1.05% | 5,613,400 | 21,211,948 | 1.28 |
| 2026-08-31 | 3.82 | 3.82 | 3.94 | 3.80 | +0.53% | 4,588,700 | 17,674,408 | 1.05 |
| 2026-08-28 | 3.83 | 3.80 | 3.87 | 3.77 | -1.30% | 4,074,800 | 15,598,199 | 0.93 |
| 2026-08-27 | 3.80 | 3.85 | 3.85 | 3.74 | +1.05% | 5,492,700 | 20,929,002 | 1.25 |
| 2026-08-26 | 3.75 | 3.81 | 3.85 | 3.71 | +1.87% | 5,305,000 | 20,058,432 | 1.21 |
需要全历史数据与程序化访问？
查看 *ST海华 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=sh600243 获取全部历史日线。