华发股份

sh600325 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）

2.69

涨跌幅

-3.58%

成交量

76,834,500 股

成交额

209,144,416 元

换手率

2.79%

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	2.78	2.69	2.80	2.68	-3.58%	76,834,500	209,144,416	2.79
2026-10-13	2.76	2.79	2.83	2.71	+0.00%	77,255,500	214,165,728	2.81
2026-10-12	2.86	2.79	2.89	2.75	-3.46%	80,334,000	224,880,800	2.92
2026-10-09	2.86	2.89	2.92	2.79	+1.05%	125,649,900	358,204,576	4.57
2026-10-08	2.86	2.86	2.98	2.83	-2.05%	154,574,700	446,654,688	5.62
2026-09-30	2.91	2.92	2.97	2.66	-1.02%	260,882,800	733,173,568	9.48
2026-09-29	2.69	2.95	2.95	2.68	+10.07%	175,477,200	495,959,456	6.38
2026-09-28	2.72	2.68	2.74	2.61	+0.37%	97,418,600	259,726,320	3.54
2026-09-24	2.76	2.67	2.83	2.65	-4.64%	146,405,800	397,020,704	5.32
2026-09-23	2.81	2.80	2.99	2.76	-0.71%	222,808,100	638,599,680	8.10
2026-09-22	2.74	2.82	2.89	2.74	+3.30%	207,143,600	581,518,912	7.53
2026-09-21	2.46	2.73	2.73	2.42	+10.08%	160,878,200	418,253,696	5.85
2026-09-18	2.37	2.48	2.51	2.35	+5.08%	100,817,000	245,248,768	3.66
2026-09-17	2.35	2.36	2.39	2.33	-0.42%	51,307,500	121,054,368	1.86
2026-09-16	2.36	2.37	2.37	2.32	+0.00%	45,170,300	106,148,800	1.64
2026-09-15	2.42	2.37	2.43	2.37	-2.07%	35,395,200	84,636,016	1.29
2026-09-14	2.45	2.42	2.48	2.40	-1.63%	49,531,400	120,146,120	1.80
2026-09-11	2.52	2.46	2.52	2.39	-2.77%	67,500,600	164,407,616	2.45
2026-09-10	2.54	2.53	2.56	2.48	-0.39%	56,757,700	142,690,448	2.06
2026-09-09	2.63	2.54	2.63	2.52	-3.79%	62,022,000	158,379,408	2.25
2026-09-08	2.56	2.64	2.66	2.56	+2.72%	70,552,800	185,405,216	2.56
2026-09-07	2.60	2.57	2.65	2.56	-2.28%	81,342,200	211,056,768	2.96
2026-09-04	2.49	2.63	2.72	2.48	+4.78%	161,651,700	424,778,144	5.87
2026-09-03	2.43	2.51	2.59	2.41	+2.87%	109,387,600	273,751,360	3.97
2026-09-02	2.47	2.44	2.51	2.37	-1.21%	84,119,500	203,449,760	3.06
2026-09-01	2.40	2.47	2.47	2.38	+2.49%	90,081,800	218,361,088	3.27
2026-08-31	2.60	2.41	2.60	2.40	-2.82%	114,440,400	283,644,960	4.16
2026-08-28	2.41	2.48	2.52	2.40	+2.90%	79,986,000	197,595,552	2.91
2026-08-27	2.44	2.41	2.48	2.40	-0.82%	61,281,500	148,987,152	2.23
2026-08-26	2.33	2.43	2.46	2.33	+3.40%	92,668,200	224,362,784	3.37

需要全历史数据与程序化访问？查看华发股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600325 获取全部历史日线。