恒丰纸业
sh600356 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）
10.06
涨跌幅
-4.37%
成交量
13,814,200 股
成交额
141,790,688 元
换手率
4.62%
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 | 10.50 | 10.06 | 10.54 | 10.02 | -4.37% | 13,814,200 | 141,790,688 | 4.62 |
| 2026-10-13 | 10.24 | 10.52 | 10.65 | 10.09 | +1.74% | 13,044,500 | 135,898,192 | 4.37 |
| 2026-10-12 | 10.80 | 10.34 | 11.08 | 10.33 | -3.63% | 11,063,600 | 116,707,728 | 3.70 |
| 2026-10-09 | 10.70 | 10.73 | 10.94 | 10.32 | -0.65% | 16,522,200 | 175,188,224 | 5.53 |
| 2026-10-08 | 11.27 | 10.80 | 11.35 | 10.68 | -5.76% | 26,581,400 | 291,317,952 | 8.90 |
| 2026-09-30 | 10.84 | 11.46 | 11.46 | 10.68 | +9.98% | 15,377,300 | 173,476,368 | 5.15 |
| 2026-09-29 | 10.95 | 10.42 | 11.07 | 10.42 | -5.79% | 29,796,800 | 319,164,256 | 9.97 |
| 2026-09-28 | 10.78 | 11.06 | 11.70 | 10.60 | +3.95% | 47,380,000 | 542,744,896 | 15.86 |
| 2026-09-24 | 10.57 | 10.64 | 10.88 | 10.42 | -0.56% | 15,601,900 | 165,776,928 | 5.22 |
| 2026-09-23 | 11.10 | 10.70 | 11.19 | 10.51 | -2.10% | 24,829,400 | 268,378,368 | 8.31 |
| 2026-09-22 | 10.21 | 10.93 | 11.19 | 10.15 | +7.05% | 29,027,000 | 310,272,288 | 9.72 |
| 2026-09-21 | 10.41 | 10.21 | 10.44 | 9.99 | -0.97% | 16,637,300 | 170,782,048 | 5.57 |
| 2026-09-18 | 9.90 | 10.31 | 10.49 | 9.85 | +1.18% | 28,843,300 | 293,973,312 | 9.66 |
| 2026-09-17 | 9.19 | 10.19 | 10.19 | 9.03 | +10.04% | 23,236,000 | 228,226,432 | 7.78 |
| 2026-09-16 | 9.12 | 9.26 | 9.31 | 9.06 | +1.20% | 4,359,000 | 40,063,284 | 1.46 |
| 2026-09-15 | 9.69 | 9.15 | 9.69 | 9.15 | -5.67% | 8,757,700 | 82,165,008 | 2.93 |
| 2026-09-14 | 9.13 | 9.70 | 9.86 | 9.10 | +5.66% | 11,546,700 | 110,082,296 | 3.87 |
| 2026-09-11 | 9.24 | 9.18 | 9.35 | 8.99 | -1.29% | 7,577,000 | 69,322,624 | 2.54 |
| 2026-09-10 | 9.30 | 9.30 | 9.41 | 9.21 | -0.53% | 4,347,100 | 40,495,780 | 1.46 |
| 2026-09-09 | 9.31 | 9.35 | 9.46 | 9.27 | -0.64% | 5,116,900 | 47,883,336 | 1.71 |
| 2026-09-08 | 9.13 | 9.41 | 9.47 | 9.10 | +3.07% | 10,331,300 | 96,350,640 | 3.46 |
| 2026-09-07 | 8.91 | 9.13 | 9.25 | 8.88 | +3.16% | 6,962,900 | 63,450,200 | 2.33 |
| 2026-09-04 | 8.94 | 8.85 | 9.01 | 8.80 | -0.78% | 3,358,200 | 29,966,326 | 1.12 |
| 2026-09-03 | 9.07 | 8.92 | 9.24 | 8.87 | -1.55% | 4,119,500 | 36,921,880 | 1.38 |
| 2026-09-02 | 8.94 | 9.06 | 9.12 | 8.75 | +1.34% | 5,465,100 | 49,095,688 | 1.83 |
| 2026-09-01 | 8.84 | 8.94 | 8.97 | 8.79 | +1.13% | 4,774,600 | 42,478,720 | 1.60 |
| 2026-08-31 | 8.77 | 8.84 | 8.84 | 8.66 | +0.57% | 3,421,300 | 29,939,430 | 1.15 |
| 2026-08-28 | 8.81 | 8.79 | 8.87 | 8.74 | -0.23% | 4,428,200 | 38,935,704 | 1.48 |
| 2026-08-27 | 8.91 | 8.81 | 8.92 | 8.76 | -0.79% | 5,483,400 | 48,398,900 | 1.84 |
| 2026-08-26 | 8.89 | 8.88 | 9.09 | 8.84 | -1.55% | 7,666,100 | 68,523,896 | 2.57 |
需要全历史数据与程序化访问？
查看 恒丰纸业 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=sh600356 获取全部历史日线。