华锡有色
sh600301 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）
47.56
涨跌幅
-0.31%
成交量
8,219,500 股
成交额
392,829,440 元
换手率
2.99%
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 | 47.71 | 47.56 | 48.20 | 47.51 | -0.31% | 8,219,500 | 392,829,440 | 2.99 |
| 2026-10-13 | 47.66 | 47.71 | 48.38 | 47.58 | -0.60% | 8,726,500 | 417,918,048 | 3.17 |
| 2026-10-12 | 48.90 | 48.00 | 48.95 | 47.64 | -2.02% | 9,950,200 | 479,270,592 | 3.61 |
| 2026-10-09 | 48.60 | 48.99 | 49.55 | 48.16 | +0.57% | 10,757,500 | 525,342,208 | 3.91 |
| 2026-10-08 | 49.35 | 48.71 | 49.45 | 48.34 | -2.25% | 8,819,700 | 429,611,616 | 3.20 |
| 2026-09-30 | 48.98 | 49.83 | 50.25 | 48.76 | +2.45% | 11,431,500 | 567,245,312 | 4.15 |
| 2026-09-29 | 48.00 | 48.64 | 49.68 | 48.00 | +0.93% | 13,460,800 | 658,314,560 | 4.89 |
| 2026-09-28 | 47.56 | 48.19 | 48.34 | 47.28 | +1.13% | 13,868,600 | 663,313,216 | 5.04 |
| 2026-09-24 | 47.80 | 47.65 | 48.45 | 47.51 | -0.60% | 11,792,500 | 564,139,904 | 4.28 |
| 2026-09-23 | 48.52 | 47.94 | 48.89 | 47.80 | -1.90% | 17,372,500 | 837,639,488 | 6.31 |
| 2026-09-22 | 54.95 | 48.87 | 54.95 | 48.10 | -2.20% | 33,621,600 | 1,657,422,720 | 12.21 |
| 2026-09-21 | 49.97 | 49.97 | 49.97 | 49.87 | +9.99% | 5,725,600 | 286,094,560 | 2.08 |
| 2026-09-18 | 45.43 | 45.43 | 45.43 | 45.43 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 45.43 | 45.43 | 45.43 | 45.43 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 45.43 | 45.43 | 45.43 | 45.43 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 45.43 | 45.43 | 45.43 | 45.43 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 45.43 | 45.43 | 45.43 | 45.43 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 45.92 | 45.43 | 46.18 | 42.95 | -3.61% | 12,288,900 | 546,230,912 | 4.46 |
| 2026-09-10 | 47.55 | 47.13 | 48.88 | 46.94 | -0.67% | 9,552,500 | 455,931,392 | 3.47 |
| 2026-09-09 | 46.15 | 47.45 | 48.11 | 46.15 | +2.91% | 10,320,500 | 486,956,736 | 3.75 |
| 2026-09-08 | 45.11 | 46.11 | 47.50 | 44.73 | +3.09% | 10,577,100 | 488,676,448 | 3.84 |
| 2026-09-07 | 44.95 | 44.73 | 45.31 | 44.20 | -0.53% | 5,899,400 | 264,614,880 | 2.14 |
| 2026-09-04 | 45.88 | 44.97 | 46.65 | 44.66 | -0.66% | 8,127,600 | 371,814,464 | 2.95 |
| 2026-09-03 | 45.43 | 45.27 | 45.77 | 44.61 | +0.60% | 6,584,200 | 297,580,512 | 2.39 |
| 2026-09-02 | 46.35 | 45.00 | 46.36 | 44.01 | -4.26% | 9,694,300 | 435,019,456 | 3.52 |
| 2026-09-01 | 48.53 | 47.00 | 48.85 | 46.80 | -1.71% | 6,565,300 | 310,850,112 | 2.38 |
| 2026-08-31 | 47.74 | 47.82 | 47.97 | 45.80 | -1.97% | 10,014,700 | 468,598,528 | 3.64 |
| 2026-08-28 | 47.80 | 48.78 | 49.69 | 47.20 | +2.29% | 10,640,100 | 515,456,160 | 3.86 |
| 2026-08-27 | 46.50 | 47.69 | 48.33 | 46.30 | +1.97% | 7,425,800 | 352,289,952 | 2.70 |
| 2026-08-26 | 46.11 | 46.77 | 47.93 | 46.04 | +1.76% | 7,618,900 | 358,312,352 | 2.77 |
需要全历史数据与程序化访问？
查看 华锡有色 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=sh600301 获取全部历史日线。