华微电子

sh600360 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）

9.45

涨跌幅

-2.28%

成交量

23,020,000 股

成交额

219,204,928 元

换手率

2.40%

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	9.61	9.45	9.70	9.37	-2.28%	23,020,000	219,204,928	2.40
2026-10-13	9.33	9.67	9.83	9.29	-0.41%	33,520,600	319,255,008	3.49
2026-10-12	10.11	9.71	10.13	9.71	-4.90%	33,527,700	332,400,896	3.49
2026-10-09	10.19	10.21	10.32	9.91	-0.29%	41,700,500	421,574,816	4.34
2026-10-08	10.88	10.24	11.07	10.10	-5.45%	54,165,500	569,604,352	5.64
2026-09-30	11.42	10.83	11.52	10.79	-4.24%	64,978,400	714,901,888	6.77
2026-09-29	10.68	11.31	11.94	10.68	+4.24%	91,494,900	1,044,625,088	9.53
2026-09-28	11.45	10.85	11.69	10.79	-7.03%	71,972,300	807,896,576	7.49
2026-09-24	11.25	11.67	11.94	11.22	+2.46%	80,959,400	933,252,416	8.43
2026-09-23	11.35	11.39	11.58	11.15	+0.09%	63,917,500	726,665,728	6.66
2026-09-22	11.61	11.38	11.79	11.34	-1.98%	97,145,100	1,120,665,472	10.12
2026-09-21	11.00	11.61	11.61	10.82	+6.03%	110,609,800	1,241,997,056	11.52
2026-09-18	10.78	10.95	11.10	10.65	+3.40%	83,733,200	914,013,952	8.72
2026-09-17	10.88	10.59	11.04	10.57	-4.42%	68,830,800	740,280,960	7.17
2026-09-16	10.69	11.08	11.20	10.57	+2.50%	100,131,500	1,086,814,848	10.43
2026-09-15	10.09	10.81	10.98	10.09	+5.98%	117,472,300	1,242,947,328	12.23
2026-09-14	10.05	10.20	10.31	10.02	-0.29%	45,090,400	458,725,056	4.70
2026-09-11	9.75	10.23	10.35	9.49	+3.33%	87,503,900	872,703,744	9.11
2026-09-10	9.75	9.90	10.11	9.65	+0.00%	39,399,700	389,401,888	4.10
2026-09-09	9.83	9.90	10.33	9.80	+1.23%	49,823,500	498,821,760	5.19
2026-09-08	9.81	9.78	9.97	9.74	-0.51%	33,544,300	330,331,360	3.49
2026-09-07	9.76	9.83	9.92	9.72	+1.76%	30,179,600	296,137,184	3.14
2026-09-04	10.00	9.66	10.13	9.62	-2.91%	41,162,800	406,466,048	4.29
2026-09-03	10.15	9.95	10.25	9.83	-1.09%	41,168,000	411,147,424	4.29
2026-09-02	10.18	10.06	10.24	10.06	-2.24%	27,584,200	278,933,440	2.87
2026-09-01	10.48	10.29	10.56	10.23	-2.56%	36,241,400	374,914,528	3.77
2026-08-31	10.18	10.56	10.60	10.03	+1.54%	54,855,700	564,606,592	5.71
2026-08-28	10.51	10.40	10.72	10.39	-1.70%	46,843,900	493,665,504	4.88
2026-08-27	10.38	10.58	10.64	10.28	+1.93%	46,906,000	492,706,304	4.88
2026-08-26	10.37	10.38	10.58	10.16	+0.19%	39,092,300	405,285,344	4.07

需要全历史数据与程序化访问？查看华微电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600360 获取全部历史日线。