华纺股份
sh600448 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）
3.05
涨跌幅
-2.24%
成交量
46,145,100 股
成交额
143,804,848 元
换手率
7.33%
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 | 3.13 | 3.05 | 3.24 | 3.04 | -2.24% | 46,145,100 | 143,804,848 | 7.33 |
| 2026-10-13 | 3.00 | 3.12 | 3.14 | 2.90 | +4.00% | 57,140,000 | 173,472,624 | 9.07 |
| 2026-10-12 | 3.10 | 3.00 | 3.13 | 2.97 | -3.54% | 40,788,800 | 123,346,952 | 6.48 |
| 2026-10-09 | 3.08 | 3.11 | 3.11 | 2.95 | +1.63% | 55,822,900 | 169,490,048 | 8.86 |
| 2026-10-08 | 3.08 | 3.06 | 3.19 | 3.04 | -1.29% | 50,914,700 | 157,811,536 | 8.08 |
| 2026-09-30 | 3.15 | 3.10 | 3.21 | 3.02 | -0.32% | 66,203,500 | 205,176,736 | 10.51 |
| 2026-09-29 | 3.03 | 3.11 | 3.20 | 2.99 | +1.30% | 97,270,600 | 304,721,728 | 15.44 |
| 2026-09-28 | 3.12 | 3.07 | 3.25 | 2.95 | -6.12% | 127,464,900 | 392,443,264 | 20.24 |
| 2026-09-24 | 3.24 | 3.27 | 3.42 | 3.19 | +0.31% | 155,216,900 | 516,531,872 | 24.64 |
| 2026-09-23 | 3.47 | 3.26 | 3.55 | 3.23 | -8.94% | 189,311,900 | 633,612,800 | 30.06 |
| 2026-09-22 | 4.20 | 3.58 | 4.23 | 3.51 | -7.97% | 239,789,800 | 906,982,784 | 38.07 |
| 2026-09-21 | 3.80 | 3.89 | 3.89 | 3.56 | +9.89% | 247,734,500 | 938,093,824 | 39.33 |
| 2026-09-18 | 3.54 | 3.54 | 3.54 | 3.54 | +9.94% | 48,304,500 | 170,998,032 | 7.67 |
| 2026-09-17 | 2.94 | 3.22 | 3.22 | 2.84 | +9.90% | 72,198,400 | 228,342,560 | 11.46 |
| 2026-09-16 | 2.83 | 2.93 | 2.95 | 2.80 | +2.81% | 17,628,400 | 51,202,120 | 2.80 |
| 2026-09-15 | 3.00 | 2.85 | 3.01 | 2.83 | -4.68% | 16,613,200 | 48,076,428 | 2.64 |
| 2026-09-14 | 2.97 | 2.99 | 3.02 | 2.95 | +0.34% | 15,946,500 | 47,704,280 | 2.53 |
| 2026-09-11 | 3.04 | 2.98 | 3.05 | 2.91 | -2.30% | 15,506,500 | 45,975,968 | 2.46 |
| 2026-09-10 | 3.09 | 3.05 | 3.10 | 3.04 | -1.29% | 14,816,900 | 45,461,656 | 2.35 |
| 2026-09-09 | 3.08 | 3.09 | 3.11 | 3.06 | +0.00% | 12,054,100 | 37,209,352 | 1.91 |
| 2026-09-08 | 3.03 | 3.09 | 3.11 | 3.02 | +1.98% | 12,028,600 | 36,950,344 | 1.91 |
| 2026-09-07 | 3.02 | 3.03 | 3.07 | 3.01 | +0.00% | 10,599,900 | 32,225,932 | 1.68 |
| 2026-09-04 | 3.03 | 3.03 | 3.07 | 3.00 | +0.33% | 11,971,400 | 36,353,664 | 1.90 |
| 2026-09-03 | 3.07 | 3.02 | 3.10 | 3.00 | -1.63% | 12,066,500 | 36,686,200 | 1.92 |
| 2026-09-02 | 3.10 | 3.07 | 3.12 | 3.03 | -0.97% | 12,062,500 | 36,929,880 | 1.92 |
| 2026-09-01 | 3.05 | 3.10 | 3.12 | 3.02 | +1.64% | 14,631,700 | 45,194,868 | 2.32 |
| 2026-08-31 | 3.01 | 3.05 | 3.06 | 3.00 | +0.99% | 16,915,700 | 51,373,556 | 2.69 |
| 2026-08-28 | 2.99 | 3.02 | 3.03 | 2.96 | +1.34% | 14,151,000 | 42,497,368 | 2.25 |
| 2026-08-27 | 2.97 | 2.98 | 3.01 | 2.95 | -0.33% | 11,819,000 | 35,204,164 | 1.88 |
| 2026-08-26 | 2.98 | 2.99 | 3.02 | 2.96 | +0.34% | 14,323,300 | 42,866,708 | 2.27 |
需要全历史数据与程序化访问？
查看 华纺股份 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=sh600448 获取全部历史日线。