华胜天成

sh600410 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）

13.21

涨跌幅

-2.37%

成交量

34,162,600 股

成交额

458,294,688 元

换手率

3.12%

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	13.45	13.21	13.64	13.21	-2.37%	34,162,600	458,294,688	3.12
2026-10-13	13.20	13.53	13.72	12.97	+0.52%	42,930,100	572,221,760	3.92
2026-10-12	13.98	13.46	13.98	13.45	-3.72%	33,358,200	454,277,792	3.04
2026-10-09	13.79	13.98	14.07	13.18	+0.43%	54,763,800	745,620,032	4.99
2026-10-08	14.27	13.92	14.42	13.79	-1.83%	45,652,900	643,802,944	4.16
2026-09-30	14.72	14.18	14.79	14.16	-2.81%	44,946,200	643,326,400	4.10
2026-09-29	14.41	14.59	14.93	14.40	+0.34%	47,341,900	694,358,784	4.32
2026-09-28	15.39	14.54	15.40	14.51	-6.19%	67,797,500	1,000,007,232	6.18
2026-09-24	15.80	15.50	15.95	15.43	-2.33%	61,710,700	962,475,072	5.63
2026-09-23	16.15	15.87	16.28	15.77	-3.70%	106,769,600	1,702,926,336	9.74
2026-09-22	17.02	16.48	17.15	16.48	-4.13%	151,763,000	2,548,467,456	13.84
2026-09-21	16.62	17.19	17.98	16.20	+4.06%	199,176,200	3,406,199,040	18.16
2026-09-18	16.28	16.52	17.24	15.55	+1.47%	198,652,700	3,230,604,288	18.12
2026-09-17	15.70	16.28	16.56	15.63	+3.10%	180,666,200	2,923,134,208	16.48
2026-09-16	15.69	15.79	16.06	15.33	+0.64%	123,259,200	1,946,373,120	11.24
2026-09-15	15.88	15.69	16.14	15.56	+0.38%	165,387,400	2,619,747,072	15.08
2026-09-14	15.69	15.63	15.99	15.38	+1.36%	225,719,400	3,540,827,136	20.59
2026-09-11	14.20	15.42	15.42	14.20	+9.99%	141,023,700	2,141,328,640	12.86
2026-09-10	14.06	14.02	14.47	13.86	-1.41%	59,622,600	842,133,184	5.44
2026-09-09	14.51	14.22	14.54	14.05	-2.40%	52,313,000	744,886,656	4.77
2026-09-08	14.88	14.57	14.95	14.45	-0.88%	58,371,600	856,761,024	5.32
2026-09-07	14.55	14.70	14.74	14.18	+1.24%	61,458,500	893,355,264	5.61
2026-09-04	14.65	14.52	15.10	14.47	+0.35%	96,040,900	1,421,076,224	8.76
2026-09-03	15.00	14.47	15.10	14.39	-1.43%	81,761,800	1,199,940,224	7.46
2026-09-02	14.61	14.68	15.21	14.61	-3.55%	121,015,600	1,794,275,456	11.04
2026-09-01	14.26	15.22	15.22	14.00	+9.97%	136,307,600	2,011,136,768	12.43
2026-08-31	13.23	13.84	13.85	13.22	+2.29%	36,165,300	492,412,640	3.30
2026-08-28	13.68	13.53	13.96	13.52	-1.02%	41,324,500	567,200,576	3.77
2026-08-27	13.31	13.67	13.68	13.20	+2.55%	39,417,800	532,815,008	3.59
2026-08-26	13.40	13.33	13.49	13.19	-0.22%	25,151,600	335,703,488	2.29

需要全历史数据与程序化访问？查看华胜天成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600410 获取全部历史日线。