华海药业

sh600521 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）

16.50

涨跌幅

-2.19%

成交量

27,416,500 股

成交额

454,047,936 元

换手率

1.83%

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	16.80	16.50	16.81	16.39	-2.19%	27,416,500	454,047,936	1.83
2026-10-13	16.75	16.87	17.12	16.51	-0.06%	41,845,300	704,050,624	2.79
2026-10-12	17.49	16.88	17.49	16.86	-3.27%	41,711,400	710,701,248	2.79
2026-10-09	16.77	17.45	17.46	16.58	+4.80%	72,199,500	1,238,171,008	4.82
2026-10-08	17.00	16.65	17.10	16.56	+1.90%	61,239,600	1,028,163,136	4.09
2026-09-30	15.97	16.34	16.46	15.89	+2.19%	21,244,700	346,489,248	1.42
2026-09-29	15.91	15.99	16.38	15.82	+0.50%	18,838,700	302,799,360	1.26
2026-09-28	15.87	15.91	16.11	15.82	+0.19%	14,331,700	228,526,064	0.96
2026-09-24	16.22	15.88	16.43	15.75	-3.23%	27,338,900	437,340,832	1.83
2026-09-23	16.50	16.41	16.63	16.33	-0.97%	17,316,800	285,133,792	1.16
2026-09-22	16.61	16.57	16.75	16.45	-0.54%	21,793,700	361,721,408	1.46
2026-09-21	16.18	16.66	16.71	16.18	+3.22%	34,973,600	578,688,064	2.34
2026-09-18	16.35	16.14	16.56	16.13	-1.28%	18,886,800	307,619,168	1.26
2026-09-17	16.10	16.35	16.60	16.09	+0.86%	22,398,700	367,435,296	1.50
2026-09-16	15.63	16.21	16.42	15.45	+4.45%	36,491,500	588,381,312	2.44
2026-09-15	15.51	15.52	15.65	15.47	-0.64%	10,148,000	157,486,704	0.68
2026-09-14	15.36	15.62	15.65	15.29	+1.63%	13,957,400	216,595,696	0.93
2026-09-11	15.51	15.37	15.59	15.15	-1.09%	15,770,200	241,642,672	1.05
2026-09-10	15.78	15.54	15.87	15.45	-2.14%	17,899,300	278,858,304	1.20
2026-09-09	15.81	15.88	15.93	15.74	-0.06%	11,067,200	175,492,048	0.74
2026-09-08	15.81	15.89	16.02	15.66	+0.89%	14,663,700	232,480,800	0.98
2026-09-07	15.96	15.75	15.96	15.63	-1.50%	19,306,400	304,368,448	1.29
2026-09-04	16.10	15.99	16.17	15.96	-0.74%	18,587,700	298,591,232	1.24
2026-09-03	15.97	16.11	16.15	15.84	+0.88%	17,100,700	273,464,224	1.14
2026-09-02	16.14	15.97	16.24	15.96	-1.42%	19,713,800	316,891,328	1.32
2026-09-01	16.10	16.20	16.27	16.01	+0.56%	21,896,000	353,821,472	1.46
2026-08-31	16.35	16.11	16.35	15.93	-2.13%	27,485,800	441,120,768	1.84
2026-08-28	16.60	16.46	16.67	16.33	-1.08%	21,897,900	360,434,720	1.46
2026-08-27	16.44	16.64	16.88	16.41	+1.46%	32,167,700	535,272,384	2.15
2026-08-26	16.36	16.40	16.66	16.20	-0.18%	22,921,000	376,176,256	1.53

需要全历史数据与程序化访问？查看华海药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600521 获取全部历史日线。