冠豪高新
sh600433 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）
3.25
涨跌幅
-0.31%
成交量
17,200,400 股
成交额
56,178,416 元
换手率
0.98%
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 | 3.24 | 3.25 | 3.30 | 3.23 | -0.31% | 17,200,400 | 56,178,416 | 0.98 |
| 2026-10-13 | 3.21 | 3.26 | 3.28 | 3.15 | +0.93% | 23,836,700 | 76,614,824 | 1.36 |
| 2026-10-12 | 3.32 | 3.23 | 3.34 | 3.23 | -2.71% | 19,607,300 | 64,213,584 | 1.12 |
| 2026-10-09 | 3.26 | 3.32 | 3.34 | 3.23 | +1.22% | 23,755,700 | 77,953,080 | 1.36 |
| 2026-10-08 | 3.26 | 3.28 | 3.32 | 3.24 | +0.61% | 18,467,500 | 60,649,768 | 1.06 |
| 2026-09-30 | 3.24 | 3.26 | 3.29 | 3.22 | +0.62% | 15,128,400 | 49,254,052 | 0.86 |
| 2026-09-29 | 3.19 | 3.24 | 3.26 | 3.16 | +1.57% | 19,712,600 | 63,537,008 | 1.13 |
| 2026-09-28 | 3.26 | 3.19 | 3.28 | 3.16 | -2.15% | 20,307,700 | 65,023,536 | 1.16 |
| 2026-09-24 | 3.28 | 3.26 | 3.33 | 3.25 | -0.91% | 15,376,700 | 50,418,248 | 0.88 |
| 2026-09-23 | 3.37 | 3.29 | 3.37 | 3.28 | -2.37% | 19,180,400 | 63,626,920 | 1.10 |
| 2026-09-22 | 3.39 | 3.37 | 3.40 | 3.34 | -0.30% | 17,862,000 | 60,138,240 | 1.02 |
| 2026-09-21 | 3.32 | 3.38 | 3.39 | 3.31 | +2.11% | 25,466,300 | 85,351,320 | 1.46 |
| 2026-09-18 | 3.28 | 3.31 | 3.33 | 3.26 | +0.91% | 20,875,400 | 69,006,864 | 1.19 |
| 2026-09-17 | 3.24 | 3.28 | 3.28 | 3.20 | +0.61% | 16,669,400 | 54,074,744 | 0.95 |
| 2026-09-16 | 3.21 | 3.26 | 3.26 | 3.18 | +0.93% | 18,857,900 | 60,891,284 | 1.08 |
| 2026-09-15 | 3.30 | 3.23 | 3.30 | 3.22 | -2.42% | 20,573,400 | 67,009,556 | 1.18 |
| 2026-09-14 | 3.28 | 3.31 | 3.33 | 3.27 | +0.30% | 16,357,300 | 54,056,112 | 0.93 |
| 2026-09-11 | 3.35 | 3.30 | 3.36 | 3.24 | -2.37% | 28,471,000 | 93,554,240 | 1.63 |
| 2026-09-10 | 3.40 | 3.38 | 3.42 | 3.36 | -1.17% | 19,603,500 | 66,402,740 | 1.12 |
| 2026-09-09 | 3.43 | 3.42 | 3.44 | 3.39 | -0.58% | 20,906,800 | 71,361,968 | 1.19 |
| 2026-09-08 | 3.37 | 3.44 | 3.45 | 3.36 | +2.38% | 29,256,200 | 100,165,912 | 1.67 |
| 2026-09-07 | 3.36 | 3.36 | 3.40 | 3.35 | +0.00% | 19,776,200 | 66,724,740 | 1.13 |
| 2026-09-04 | 3.36 | 3.36 | 3.41 | 3.34 | +0.30% | 22,609,500 | 76,416,048 | 1.29 |
| 2026-09-03 | 3.42 | 3.35 | 3.44 | 3.35 | -2.05% | 25,035,200 | 84,745,880 | 1.43 |
| 2026-09-02 | 3.45 | 3.42 | 3.46 | 3.40 | -1.44% | 23,810,500 | 81,514,304 | 1.36 |
| 2026-09-01 | 3.40 | 3.47 | 3.49 | 3.37 | +2.06% | 32,246,800 | 111,573,488 | 1.84 |
| 2026-08-31 | 3.44 | 3.40 | 3.44 | 3.36 | -1.73% | 26,026,800 | 88,351,040 | 1.49 |
| 2026-08-28 | 3.42 | 3.46 | 3.47 | 3.40 | +1.17% | 31,230,000 | 107,750,032 | 1.78 |
| 2026-08-27 | 3.42 | 3.42 | 3.43 | 3.38 | -0.58% | 30,014,000 | 102,141,608 | 1.71 |
| 2026-08-26 | 3.38 | 3.44 | 3.49 | 3.35 | +1.78% | 43,643,700 | 150,276,512 | 2.49 |
需要全历史数据与程序化访问？
查看 冠豪高新 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=sh600433 获取全部历史日线。