万华化学
sh600309 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）
66.38
涨跌幅
-0.48%
成交量
19,047,900 股
成交额
1,272,395,776 元
换手率
0.61%
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 | 66.71 | 66.38 | 67.43 | 66.22 | -0.48% | 19,047,900 | 1,272,395,776 | 0.61 |
| 2026-10-13 | 68.70 | 66.70 | 68.88 | 66.20 | -3.61% | 33,073,500 | 2,221,142,528 | 1.06 |
| 2026-10-12 | 70.20 | 69.20 | 70.50 | 68.51 | -1.42% | 19,193,700 | 1,328,482,048 | 0.61 |
| 2026-10-09 | 69.79 | 70.20 | 70.56 | 69.45 | +0.59% | 19,826,900 | 1,388,559,872 | 0.63 |
| 2026-10-08 | 68.98 | 69.79 | 70.88 | 68.90 | +1.29% | 23,782,700 | 1,665,564,544 | 0.76 |
| 2026-09-30 | 67.72 | 68.90 | 69.29 | 67.72 | +1.83% | 19,876,600 | 1,366,019,072 | 0.63 |
| 2026-09-29 | 69.40 | 67.66 | 69.40 | 67.01 | -2.51% | 26,783,100 | 1,814,994,944 | 0.86 |
| 2026-09-28 | 69.46 | 69.40 | 69.99 | 69.00 | -0.07% | 18,157,400 | 1,259,915,648 | 0.58 |
| 2026-09-24 | 71.21 | 69.45 | 71.28 | 69.23 | -3.00% | 29,477,900 | 2,061,574,016 | 0.94 |
| 2026-09-23 | 70.66 | 71.60 | 72.49 | 69.62 | +1.33% | 38,983,000 | 2,769,707,520 | 1.25 |
| 2026-09-22 | 70.60 | 70.66 | 71.19 | 70.16 | +0.21% | 21,953,500 | 1,551,469,056 | 0.70 |
| 2026-09-21 | 70.50 | 70.51 | 70.84 | 69.95 | -0.90% | 26,640,500 | 1,871,962,496 | 0.85 |
| 2026-09-18 | 70.33 | 71.15 | 71.15 | 69.93 | +1.17% | 28,743,300 | 2,028,028,800 | 0.92 |
| 2026-09-17 | 70.00 | 70.33 | 71.09 | 69.88 | -0.64% | 19,787,300 | 1,394,348,032 | 0.63 |
| 2026-09-16 | 73.00 | 70.78 | 73.21 | 69.10 | -3.03% | 50,675,800 | 3,581,688,576 | 1.62 |
| 2026-09-15 | 73.15 | 72.99 | 74.10 | 72.88 | -0.71% | 18,504,500 | 1,358,266,752 | 0.59 |
| 2026-09-14 | 74.00 | 73.51 | 74.39 | 72.58 | -1.33% | 24,064,700 | 1,765,005,696 | 0.77 |
| 2026-09-11 | 76.03 | 74.50 | 76.40 | 73.12 | -3.43% | 33,673,800 | 2,498,857,216 | 1.08 |
| 2026-09-10 | 78.99 | 77.15 | 78.99 | 76.90 | -2.18% | 24,683,200 | 1,916,538,624 | 0.79 |
| 2026-09-09 | 77.87 | 78.87 | 79.06 | 77.11 | +1.00% | 26,444,900 | 2,069,157,376 | 0.84 |
| 2026-09-08 | 76.70 | 78.09 | 78.81 | 76.25 | +1.76% | 32,982,900 | 2,572,376,832 | 1.05 |
| 2026-09-07 | 77.66 | 76.74 | 77.66 | 75.79 | -1.18% | 25,121,000 | 1,922,126,080 | 0.80 |
| 2026-09-04 | 77.66 | 77.66 | 79.28 | 77.18 | +0.36% | 36,248,400 | 2,830,056,704 | 1.16 |
| 2026-09-03 | 75.18 | 77.38 | 77.69 | 74.91 | +2.93% | 40,677,900 | 3,123,573,248 | 1.30 |
| 2026-09-02 | 77.30 | 75.18 | 77.60 | 75.05 | -2.39% | 30,948,300 | 2,341,827,584 | 0.99 |
| 2026-09-01 | 76.10 | 77.02 | 78.68 | 76.00 | +0.92% | 45,219,900 | 3,507,788,544 | 1.44 |
| 2026-08-31 | 78.25 | 76.32 | 78.51 | 75.31 | -2.20% | 44,547,000 | 3,396,220,160 | 1.42 |
| 2026-08-28 | 75.80 | 78.04 | 78.18 | 75.53 | +2.79% | 47,622,100 | 3,678,448,384 | 1.52 |
| 2026-08-27 | 74.26 | 75.92 | 76.76 | 74.01 | +1.92% | 36,425,900 | 2,744,358,656 | 1.16 |
| 2026-08-26 | 72.51 | 74.49 | 74.82 | 71.63 | +2.22% | 36,209,200 | 2,666,540,544 | 1.16 |
需要全历史数据与程序化访问？
查看 万华化学 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=sh600309 获取全部历史日线。