*ST华幸
sh600340 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）
1.25
涨跌幅
-1.57%
成交量
44,519,000 股
成交额
55,661,212 元
换手率
1.14%
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 | 1.26 | 1.25 | 1.28 | 1.23 | -1.57% | 44,519,000 | 55,661,212 | 1.14 |
| 2026-10-13 | 1.23 | 1.27 | 1.28 | 1.22 | +2.42% | 49,510,300 | 62,285,132 | 1.27 |
| 2026-10-12 | 1.31 | 1.24 | 1.32 | 1.24 | -6.06% | 85,788,000 | 109,095,504 | 2.20 |
| 2026-10-09 | 1.33 | 1.32 | 1.38 | 1.29 | -1.49% | 97,508,200 | 129,517,488 | 2.50 |
| 2026-10-08 | 1.30 | 1.34 | 1.40 | 1.28 | +3.08% | 123,863,900 | 167,363,168 | 3.18 |
| 2026-09-30 | 1.33 | 1.30 | 1.36 | 1.25 | -5.11% | 159,926,300 | 207,901,264 | 4.11 |
| 2026-09-29 | 1.24 | 1.37 | 1.41 | 1.21 | +6.20% | 243,354,100 | 325,514,208 | 6.25 |
| 2026-09-28 | 1.18 | 1.29 | 1.29 | 1.18 | +10.26% | 185,170,500 | 231,359,040 | 4.76 |
| 2026-09-24 | 1.13 | 1.17 | 1.18 | 1.12 | +1.74% | 91,430,200 | 105,002,136 | 2.35 |
| 2026-09-23 | 1.12 | 1.15 | 1.23 | 1.12 | +2.68% | 161,330,900 | 188,806,048 | 4.14 |
| 2026-09-22 | 1.11 | 1.12 | 1.14 | 1.10 | +0.00% | 58,437,700 | 65,238,952 | 1.50 |
| 2026-09-21 | 1.09 | 1.12 | 1.14 | 1.08 | +0.90% | 95,154,400 | 105,687,400 | 2.44 |
| 2026-09-18 | 1.07 | 1.11 | 1.12 | 1.07 | +3.74% | 81,011,600 | 88,607,168 | 2.08 |
| 2026-09-17 | 1.07 | 1.07 | 1.08 | 1.06 | +0.00% | 27,092,700 | 28,949,864 | 0.70 |
| 2026-09-16 | 1.06 | 1.07 | 1.08 | 1.05 | +0.94% | 38,814,100 | 41,457,284 | 1.00 |
| 2026-09-15 | 1.07 | 1.06 | 1.08 | 1.06 | -0.93% | 20,463,900 | 21,841,430 | 0.53 |
| 2026-09-14 | 1.06 | 1.07 | 1.08 | 1.06 | +0.00% | 20,666,200 | 22,048,332 | 0.53 |
| 2026-09-11 | 1.07 | 1.07 | 1.08 | 1.06 | -0.93% | 37,560,100 | 40,136,908 | 0.96 |
| 2026-09-10 | 1.08 | 1.08 | 1.09 | 1.07 | +0.00% | 30,459,700 | 32,849,788 | 0.78 |
| 2026-09-09 | 1.08 | 1.08 | 1.09 | 1.07 | +0.00% | 38,016,800 | 41,034,392 | 0.98 |
| 2026-09-08 | 1.08 | 1.08 | 1.10 | 1.07 | +0.00% | 51,697,300 | 56,172,168 | 1.33 |
| 2026-09-07 | 1.08 | 1.08 | 1.08 | 1.07 | +0.00% | 22,402,600 | 24,109,236 | 0.58 |
| 2026-09-04 | 1.07 | 1.08 | 1.09 | 1.07 | +0.93% | 29,662,100 | 32,017,360 | 0.76 |
| 2026-09-03 | 1.08 | 1.07 | 1.09 | 1.07 | -0.93% | 24,357,600 | 26,250,760 | 0.63 |
| 2026-09-02 | 1.09 | 1.08 | 1.10 | 1.08 | -1.82% | 41,472,400 | 44,981,632 | 1.07 |
| 2026-09-01 | 1.09 | 1.10 | 1.11 | 1.08 | +0.00% | 48,632,100 | 53,246,464 | 1.25 |
| 2026-08-31 | 1.13 | 1.10 | 1.16 | 1.09 | +0.92% | 76,724,900 | 86,213,944 | 1.97 |
| 2026-08-28 | 1.09 | 1.09 | 1.10 | 1.08 | +0.00% | 39,095,200 | 42,602,900 | 1.00 |
| 2026-08-27 | 1.09 | 1.09 | 1.11 | 1.09 | -0.91% | 33,377,000 | 36,522,352 | 0.86 |
| 2026-08-26 | 1.09 | 1.10 | 1.13 | 1.08 | +0.92% | 53,805,100 | 59,387,784 | 1.38 |
需要全历史数据与程序化访问？
查看 *ST华幸 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=sh600340 获取全部历史日线。