华阳股份
sh600348 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）
9.05
涨跌幅
+1.12%
成交量
21,996,700 股
成交额
198,517,136 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 | 8.91 | 9.05 | 9.09 | 8.89 | +1.12% | 21,996,700 | 198,517,136 | 0.61 |
| 2026-10-13 | 8.90 | 8.95 | 8.96 | 8.82 | +0.90% | 17,571,500 | 156,300,512 | 0.49 |
| 2026-10-12 | 9.10 | 8.87 | 9.22 | 8.84 | -2.31% | 27,155,400 | 244,197,072 | 0.75 |
| 2026-10-09 | 9.14 | 9.08 | 9.20 | 9.05 | -0.11% | 25,287,100 | 230,083,856 | 0.70 |
| 2026-10-08 | 8.95 | 9.09 | 9.18 | 8.91 | +2.36% | 27,655,200 | 251,222,224 | 0.77 |
| 2026-09-30 | 8.72 | 8.88 | 8.93 | 8.71 | +1.83% | 18,424,300 | 163,259,344 | 0.51 |
| 2026-09-29 | 8.90 | 8.72 | 8.96 | 8.60 | -1.91% | 24,903,400 | 216,852,160 | 0.69 |
| 2026-09-28 | 8.85 | 8.89 | 8.91 | 8.74 | +0.00% | 18,030,600 | 159,140,176 | 0.50 |
| 2026-09-24 | 9.00 | 8.89 | 9.04 | 8.86 | -1.00% | 19,483,500 | 174,030,640 | 0.54 |
| 2026-09-23 | 9.19 | 8.98 | 9.26 | 8.98 | -2.81% | 18,220,400 | 165,395,392 | 0.51 |
| 2026-09-22 | 9.07 | 9.24 | 9.24 | 8.99 | +1.20% | 28,814,400 | 263,155,264 | 0.80 |
| 2026-09-21 | 8.89 | 9.13 | 9.15 | 8.80 | +2.13% | 25,293,000 | 228,875,008 | 0.70 |
| 2026-09-18 | 8.99 | 8.94 | 9.05 | 8.89 | -1.11% | 26,004,500 | 232,532,896 | 0.72 |
| 2026-09-17 | 9.12 | 9.04 | 9.15 | 8.94 | -1.53% | 25,619,400 | 231,563,456 | 0.71 |
| 2026-09-16 | 9.11 | 9.18 | 9.20 | 8.92 | +0.22% | 32,269,100 | 292,587,232 | 0.89 |
| 2026-09-15 | 8.98 | 9.16 | 9.17 | 8.97 | +2.00% | 26,351,500 | 238,900,336 | 0.73 |
| 2026-09-14 | 9.10 | 8.98 | 9.18 | 8.94 | -1.64% | 26,268,000 | 236,868,640 | 0.73 |
| 2026-09-11 | 9.36 | 9.13 | 9.41 | 9.11 | -2.67% | 32,887,000 | 301,996,832 | 0.91 |
| 2026-09-10 | 9.51 | 9.38 | 9.55 | 9.32 | -1.78% | 38,879,200 | 365,568,672 | 1.08 |
| 2026-09-09 | 8.88 | 9.55 | 9.58 | 8.87 | +7.55% | 86,214,200 | 812,619,200 | 2.39 |
| 2026-09-08 | 8.75 | 8.88 | 8.92 | 8.71 | +1.83% | 18,074,000 | 159,524,128 | 0.50 |
| 2026-09-07 | 8.92 | 8.72 | 8.93 | 8.70 | -1.91% | 24,030,500 | 210,897,888 | 0.67 |
| 2026-09-04 | 8.97 | 8.89 | 9.04 | 8.85 | -0.78% | 26,903,200 | 240,210,384 | 0.75 |
| 2026-09-03 | 8.87 | 8.96 | 9.11 | 8.85 | +1.24% | 33,334,800 | 299,589,952 | 0.92 |
| 2026-09-02 | 9.35 | 8.85 | 9.40 | 8.81 | -3.80% | 51,408,700 | 462,141,760 | 1.43 |
| 2026-09-01 | 9.38 | 9.20 | 9.56 | 9.16 | -2.02% | 55,529,700 | 520,991,936 | 1.54 |
| 2026-08-31 | 9.46 | 9.39 | 9.47 | 9.30 | +0.32% | 35,270,200 | 331,276,320 | 0.98 |
| 2026-08-28 | 9.42 | 9.36 | 9.55 | 9.34 | -1.58% | 35,060,500 | 330,197,792 | 0.97 |
| 2026-08-27 | 9.08 | 9.51 | 9.53 | 9.05 | +6.14% | 64,948,500 | 609,205,952 | 1.80 |
| 2026-08-26 | 8.88 | 8.96 | 9.01 | 8.82 | -0.11% | 21,599,300 | 193,001,488 | 0.60 |
需要全历史数据与程序化访问？
查看 华阳股份 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=sh600348 获取全部历史日线。