华鲁恒升

sh600426 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）

18.89

涨跌幅

-0.11%

成交量

18,628,200 股

成交额

354,575,904 元

换手率

0.68%

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	18.92	18.89	19.24	18.85	-0.11%	18,628,200	354,575,904	0.68
2026-10-13	19.10	18.91	19.49	18.81	-1.82%	27,819,400	529,844,064	1.01
2026-10-12	20.05	19.26	20.05	19.20	-4.27%	34,998,700	683,442,240	1.27
2026-10-09	19.73	20.12	20.21	19.73	+1.51%	29,217,500	586,116,096	1.06
2026-10-08	19.40	19.82	20.07	19.32	+2.01%	29,547,200	584,729,472	1.07
2026-09-30	19.11	19.43	19.48	19.04	+1.99%	23,150,500	446,452,800	0.84
2026-09-29	19.50	19.05	19.60	18.92	-1.80%	27,858,500	531,927,456	1.01
2026-09-28	19.70	19.40	19.90	19.32	-1.57%	19,609,600	383,243,008	0.71
2026-09-24	20.25	19.71	20.36	19.65	-3.29%	27,094,800	538,380,480	0.99
2026-09-23	20.25	20.38	20.63	20.07	-0.10%	26,239,400	534,440,832	0.95
2026-09-22	20.39	20.40	20.60	20.13	-0.63%	29,910,000	608,353,088	1.09
2026-09-21	19.50	20.53	20.66	19.30	+5.44%	64,510,800	1,306,303,232	2.35
2026-09-18	19.41	19.47	19.70	19.30	+0.26%	21,899,400	426,997,216	0.80
2026-09-17	19.55	19.42	19.73	19.16	-1.57%	33,007,700	640,392,448	1.20
2026-09-16	19.88	19.73	19.97	19.41	-0.65%	25,764,500	506,104,832	0.94
2026-09-15	19.74	19.86	20.33	19.63	+0.66%	27,955,500	559,983,488	1.02
2026-09-14	19.80	19.73	19.96	19.65	-0.70%	19,714,800	389,829,952	0.72
2026-09-11	20.80	19.87	20.89	19.83	-4.43%	44,443,100	893,942,144	1.62
2026-09-10	21.35	20.79	21.55	20.75	-1.79%	35,238,500	743,525,568	1.28
2026-09-09	21.20	21.17	21.50	20.80	+0.14%	31,375,300	662,530,432	1.14
2026-09-08	20.24	21.14	21.18	20.22	+4.04%	47,842,100	997,883,328	1.74
2026-09-07	20.92	20.32	20.93	20.20	-2.45%	43,722,300	891,852,160	1.59
2026-09-04	20.76	20.83	21.33	20.64	+0.73%	33,310,200	697,177,792	1.21
2026-09-03	20.86	20.68	21.06	20.54	+0.00%	32,334,000	672,851,712	1.18
2026-09-02	21.95	20.68	22.30	20.60	-4.57%	67,270,300	1,424,195,072	2.45
2026-09-01	21.43	21.67	22.47	21.31	+1.03%	64,027,700	1,402,265,472	2.33
2026-08-31	21.91	21.45	22.09	21.02	-1.65%	50,836,300	1,087,960,576	1.85
2026-08-28	20.79	21.81	21.98	20.52	+4.76%	63,876,100	1,362,215,552	2.32
2026-08-27	20.27	20.82	20.96	20.22	+2.06%	33,712,000	694,503,680	1.23
2026-08-26	19.76	20.40	20.58	19.37	+2.20%	37,852,300	761,658,368	1.38

需要全历史数据与程序化访问？查看华鲁恒升日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600426 获取全部历史日线。