昊华科技
sh600378 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）
37.84
涨跌幅
-1.77%
成交量
27,583,600 股
成交额
1,068,367,424 元
换手率
2.57%
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 | 38.79 | 37.84 | 39.85 | 37.70 | -1.77% | 27,583,600 | 1,068,367,424 | 2.57 |
| 2026-10-13 | 37.52 | 38.52 | 38.93 | 36.69 | -0.13% | 23,507,200 | 888,768,256 | 2.19 |
| 2026-10-12 | 39.53 | 38.57 | 39.72 | 38.00 | -3.36% | 20,335,200 | 789,855,040 | 1.90 |
| 2026-10-09 | 39.99 | 39.91 | 40.47 | 38.40 | -1.46% | 27,075,700 | 1,067,524,096 | 2.52 |
| 2026-10-08 | 41.00 | 40.50 | 41.83 | 40.22 | -1.70% | 20,765,300 | 851,772,608 | 1.94 |
| 2026-09-30 | 42.08 | 41.20 | 42.28 | 41.04 | -1.32% | 18,559,300 | 771,011,776 | 1.73 |
| 2026-09-29 | 41.66 | 41.75 | 42.31 | 41.26 | -0.41% | 22,747,900 | 950,044,736 | 2.12 |
| 2026-09-28 | 45.00 | 41.92 | 45.00 | 41.64 | -7.03% | 36,178,100 | 1,544,654,336 | 3.37 |
| 2026-09-24 | 46.25 | 45.09 | 46.78 | 45.03 | -3.65% | 31,000,000 | 1,416,546,816 | 2.89 |
| 2026-09-23 | 46.91 | 46.80 | 47.56 | 46.60 | -0.57% | 28,080,300 | 1,319,478,784 | 2.62 |
| 2026-09-22 | 48.20 | 47.07 | 48.68 | 46.86 | -1.42% | 44,550,100 | 2,130,125,952 | 4.15 |
| 2026-09-21 | 48.37 | 47.75 | 48.66 | 47.55 | -0.52% | 45,720,800 | 2,198,021,632 | 4.26 |
| 2026-09-18 | 47.96 | 48.00 | 48.73 | 47.15 | +1.72% | 57,484,800 | 2,761,594,368 | 5.36 |
| 2026-09-17 | 47.80 | 47.19 | 49.15 | 47.05 | -2.58% | 49,784,300 | 2,384,473,344 | 4.64 |
| 2026-09-16 | 46.94 | 48.44 | 48.50 | 45.93 | +3.22% | 60,065,000 | 2,859,147,776 | 5.60 |
| 2026-09-15 | 45.11 | 46.93 | 48.16 | 45.11 | +3.01% | 53,708,200 | 2,527,709,952 | 5.01 |
| 2026-09-14 | 44.01 | 45.56 | 46.18 | 43.45 | +0.37% | 39,302,700 | 1,776,166,272 | 3.66 |
| 2026-09-11 | 47.00 | 45.39 | 47.00 | 43.88 | -5.87% | 66,956,700 | 3,032,793,600 | 6.24 |
| 2026-09-10 | 46.68 | 48.22 | 48.98 | 46.61 | +1.97% | 64,322,600 | 3,096,745,216 | 6.00 |
| 2026-09-09 | 47.02 | 47.29 | 48.42 | 46.60 | +1.72% | 57,223,000 | 2,713,113,344 | 5.34 |
| 2026-09-08 | 48.03 | 46.49 | 48.39 | 46.26 | -2.27% | 58,591,900 | 2,763,683,072 | 5.46 |
| 2026-09-07 | 46.88 | 47.57 | 48.04 | 45.79 | +3.98% | 63,454,200 | 2,981,285,120 | 5.92 |
| 2026-09-04 | 49.15 | 45.75 | 50.10 | 45.40 | -5.92% | 78,328,200 | 3,693,767,424 | 7.30 |
| 2026-09-03 | 50.70 | 48.63 | 52.36 | 47.35 | -3.59% | 87,434,300 | 4,297,304,064 | 8.15 |
| 2026-09-02 | 48.50 | 50.44 | 52.50 | 47.90 | +3.23% | 106,560,600 | 5,387,658,752 | 9.94 |
| 2026-09-01 | 52.39 | 48.86 | 52.87 | 48.60 | -7.83% | 100,110,600 | 4,960,124,416 | 9.33 |
| 2026-08-31 | 51.35 | 53.01 | 54.65 | 51.23 | -0.56% | 149,668,900 | 7,909,656,576 | 13.95 |
| 2026-08-28 | 53.31 | 53.31 | 53.31 | 52.60 | +10.01% | 55,837,100 | 2,975,549,696 | 5.21 |
| 2026-08-27 | 45.20 | 48.46 | 48.46 | 45.20 | +10.01% | 29,906,100 | 1,436,979,584 | 2.79 |
| 2026-08-26 | 43.51 | 44.05 | 45.13 | 42.77 | +1.64% | 37,868,400 | 1,663,444,736 | 3.53 |
需要全历史数据与程序化访问？
查看 昊华科技 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=sh600378 获取全部历史日线。