华泰股份
sh600308 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）
3.21
涨跌幅
-1.23%
成交量
4,928,000 股
成交额
15,919,476 元
换手率
0.32%
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 | 3.24 | 3.21 | 3.26 | 3.20 | -1.23% | 4,928,000 | 15,919,476 | 0.32 |
| 2026-10-13 | 3.23 | 3.25 | 3.26 | 3.19 | +0.00% | 8,687,300 | 28,025,874 | 0.57 |
| 2026-10-12 | 3.30 | 3.25 | 3.32 | 3.24 | -1.22% | 7,620,200 | 24,899,864 | 0.50 |
| 2026-10-09 | 3.25 | 3.29 | 3.29 | 3.23 | +1.23% | 7,430,700 | 24,249,238 | 0.49 |
| 2026-10-08 | 3.26 | 3.25 | 3.30 | 3.24 | -0.61% | 6,302,300 | 20,604,132 | 0.42 |
| 2026-09-30 | 3.26 | 3.27 | 3.27 | 3.24 | +0.62% | 5,227,900 | 17,007,292 | 0.34 |
| 2026-09-29 | 3.23 | 3.25 | 3.27 | 3.21 | +0.93% | 6,143,700 | 19,972,954 | 0.41 |
| 2026-09-28 | 3.28 | 3.22 | 3.29 | 3.21 | -2.13% | 7,471,600 | 24,197,364 | 0.49 |
| 2026-09-24 | 3.34 | 3.29 | 3.36 | 3.27 | -2.08% | 10,316,300 | 34,088,012 | 0.68 |
| 2026-09-23 | 3.32 | 3.36 | 3.40 | 3.30 | +0.60% | 19,137,400 | 63,828,008 | 1.26 |
| 2026-09-22 | 3.41 | 3.34 | 3.42 | 3.31 | -2.34% | 30,693,100 | 102,498,944 | 2.02 |
| 2026-09-21 | 3.24 | 3.42 | 3.54 | 3.21 | +6.21% | 39,830,400 | 136,750,000 | 2.63 |
| 2026-09-18 | 3.23 | 3.22 | 3.24 | 3.21 | +0.00% | 5,746,000 | 18,536,280 | 0.38 |
| 2026-09-17 | 3.21 | 3.22 | 3.23 | 3.17 | +0.31% | 5,589,100 | 17,889,088 | 0.37 |
| 2026-09-16 | 3.17 | 3.21 | 3.22 | 3.16 | +0.63% | 5,558,900 | 17,734,824 | 0.37 |
| 2026-09-15 | 3.26 | 3.19 | 3.26 | 3.18 | -2.15% | 7,644,900 | 24,550,554 | 0.50 |
| 2026-09-14 | 3.23 | 3.26 | 3.27 | 3.22 | +0.31% | 5,612,300 | 18,248,904 | 0.37 |
| 2026-09-11 | 3.32 | 3.25 | 3.33 | 3.24 | -2.40% | 9,566,200 | 31,240,538 | 0.63 |
| 2026-09-10 | 3.34 | 3.33 | 3.37 | 3.32 | -0.89% | 7,440,900 | 24,892,504 | 0.49 |
| 2026-09-09 | 3.36 | 3.36 | 3.39 | 3.33 | -0.30% | 8,687,500 | 29,153,766 | 0.57 |
| 2026-09-08 | 3.34 | 3.37 | 3.40 | 3.33 | +0.60% | 16,412,100 | 55,384,828 | 1.08 |
| 2026-09-07 | 3.27 | 3.35 | 3.42 | 3.25 | +2.45% | 17,309,500 | 57,628,352 | 1.14 |
| 2026-09-04 | 3.26 | 3.27 | 3.31 | 3.26 | +0.31% | 6,425,500 | 21,104,630 | 0.42 |
| 2026-09-03 | 3.30 | 3.26 | 3.32 | 3.24 | -1.21% | 9,886,700 | 32,395,032 | 0.65 |
| 2026-09-02 | 3.33 | 3.30 | 3.34 | 3.28 | -1.20% | 7,907,800 | 26,074,034 | 0.52 |
| 2026-09-01 | 3.30 | 3.34 | 3.36 | 3.30 | +0.60% | 7,778,300 | 25,990,282 | 0.51 |
| 2026-08-31 | 3.32 | 3.32 | 3.34 | 3.29 | -0.60% | 6,812,000 | 22,577,384 | 0.45 |
| 2026-08-28 | 3.29 | 3.34 | 3.35 | 3.29 | +1.52% | 9,323,500 | 31,042,540 | 0.61 |
| 2026-08-27 | 3.29 | 3.29 | 3.31 | 3.26 | -0.30% | 6,683,500 | 21,951,852 | 0.44 |
| 2026-08-26 | 3.24 | 3.30 | 3.34 | 3.23 | +1.54% | 11,790,300 | 38,988,960 | 0.78 |
需要全历史数据与程序化访问？
查看 华泰股份 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=sh600308 获取全部历史日线。