华阳新材
sh600281 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）
4.74
涨跌幅
-4.82%
成交量
30,713,000 股
成交额
148,099,488 元
换手率
5.97%
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 | 4.95 | 4.74 | 4.95 | 4.72 | -4.82% | 30,713,000 | 148,099,488 | 5.97 |
| 2026-10-13 | 4.53 | 4.98 | 4.98 | 4.38 | +9.93% | 27,770,600 | 133,774,704 | 5.40 |
| 2026-10-12 | 4.65 | 4.53 | 4.69 | 4.52 | -2.79% | 7,773,700 | 35,647,968 | 1.51 |
| 2026-10-09 | 4.65 | 4.66 | 4.66 | 4.45 | +0.87% | 11,939,200 | 54,468,132 | 2.32 |
| 2026-10-08 | 4.62 | 4.62 | 4.72 | 4.55 | +0.00% | 10,071,100 | 46,691,044 | 1.96 |
| 2026-09-30 | 4.70 | 4.62 | 4.73 | 4.57 | -1.91% | 12,901,000 | 59,961,324 | 2.51 |
| 2026-09-29 | 4.58 | 4.71 | 4.73 | 4.52 | +2.84% | 11,804,700 | 55,131,572 | 2.29 |
| 2026-09-28 | 4.63 | 4.58 | 4.67 | 4.51 | -1.29% | 14,930,700 | 68,129,672 | 2.90 |
| 2026-09-24 | 4.63 | 4.64 | 4.80 | 4.63 | -1.90% | 17,251,300 | 80,594,464 | 3.35 |
| 2026-09-23 | 4.87 | 4.73 | 4.91 | 4.66 | -2.87% | 32,220,700 | 153,327,808 | 6.26 |
| 2026-09-22 | 5.45 | 4.87 | 5.45 | 4.82 | -2.21% | 51,523,500 | 254,919,328 | 10.02 |
| 2026-09-21 | 4.54 | 4.98 | 4.98 | 4.54 | +9.93% | 14,939,700 | 72,599,424 | 2.90 |
| 2026-09-18 | 4.63 | 4.53 | 4.65 | 4.53 | -1.74% | 9,245,100 | 42,321,312 | 1.80 |
| 2026-09-17 | 4.55 | 4.61 | 4.66 | 4.49 | -0.86% | 8,801,500 | 40,228,224 | 1.71 |
| 2026-09-16 | 4.63 | 4.65 | 4.68 | 4.50 | +1.97% | 8,957,200 | 41,271,960 | 1.74 |
| 2026-09-15 | 4.77 | 4.56 | 4.79 | 4.56 | -3.80% | 9,224,000 | 42,777,724 | 1.79 |
| 2026-09-14 | 4.70 | 4.74 | 4.79 | 4.62 | +0.42% | 9,624,400 | 45,683,696 | 1.87 |
| 2026-09-11 | 4.87 | 4.72 | 4.87 | 4.61 | -3.67% | 14,056,500 | 65,862,400 | 2.73 |
| 2026-09-10 | 4.98 | 4.90 | 4.99 | 4.81 | -1.21% | 11,662,500 | 57,295,044 | 2.27 |
| 2026-09-09 | 4.88 | 4.96 | 4.96 | 4.87 | +1.64% | 12,134,600 | 59,762,416 | 2.36 |
| 2026-09-08 | 4.86 | 4.88 | 4.90 | 4.80 | +0.83% | 8,275,200 | 40,251,692 | 1.61 |
| 2026-09-07 | 4.79 | 4.84 | 4.86 | 4.74 | +1.04% | 9,346,600 | 44,962,680 | 1.82 |
| 2026-09-04 | 4.88 | 4.79 | 4.90 | 4.75 | -0.62% | 10,853,700 | 52,449,768 | 2.11 |
| 2026-09-03 | 4.91 | 4.82 | 4.95 | 4.77 | -1.23% | 11,161,100 | 53,895,744 | 2.17 |
| 2026-09-02 | 4.90 | 4.88 | 4.96 | 4.81 | -1.21% | 12,395,200 | 60,410,380 | 2.41 |
| 2026-09-01 | 4.85 | 4.94 | 4.99 | 4.84 | +1.65% | 15,451,900 | 76,320,448 | 3.00 |
| 2026-08-31 | 4.95 | 4.86 | 4.95 | 4.81 | -2.41% | 20,018,500 | 97,429,840 | 3.89 |
| 2026-08-28 | 4.93 | 4.98 | 5.01 | 4.87 | +0.20% | 25,373,500 | 125,976,560 | 4.93 |
| 2026-08-27 | 4.86 | 4.97 | 5.02 | 4.83 | +1.43% | 33,638,800 | 166,687,120 | 6.54 |
| 2026-08-26 | 4.87 | 4.90 | 5.03 | 4.77 | -2.97% | 55,351,500 | 270,661,408 | 10.76 |
需要全历史数据与程序化访问？
查看 华阳新材 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=sh600281 获取全部历史日线。