华鑫股份

sh600621 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）

14.95

涨跌幅

+1.15%

成交量

72,078,200 股

成交额

1,073,068,608 元

换手率

6.79%

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	14.49	14.95	15.39	14.49	+1.15%	72,078,200	1,073,068,608	6.79
2026-10-13	14.58	14.78	15.67	14.57	+0.14%	78,619,500	1,187,537,408	7.41
2026-10-12	14.47	14.76	15.26	14.35	+1.93%	77,685,500	1,149,559,168	7.32
2026-10-09	13.23	14.48	14.48	13.16	+10.03%	50,073,500	702,519,104	4.72
2026-10-08	13.32	13.16	13.41	13.08	-1.57%	11,222,100	148,343,776	1.06
2026-09-30	13.55	13.37	13.56	13.27	-0.59%	12,396,200	165,849,840	1.17
2026-09-29	13.45	13.45	13.64	13.37	-0.96%	14,326,000	193,379,344	1.35
2026-09-28	13.67	13.58	13.89	13.56	-1.09%	18,644,800	256,052,272	1.76
2026-09-24	13.91	13.73	13.97	13.72	-2.83%	20,914,300	289,180,160	1.97
2026-09-23	14.01	14.13	14.31	13.92	+0.86%	32,974,100	465,012,896	3.11
2026-09-22	14.22	14.01	14.23	13.96	-1.62%	31,707,500	445,542,528	2.99
2026-09-21	14.49	14.24	14.49	13.89	+0.99%	57,013,000	805,002,624	5.37
2026-09-18	12.97	14.10	14.10	12.93	+9.98%	42,540,300	584,159,424	4.01
2026-09-17	12.80	12.82	12.90	12.72	-0.47%	4,695,700	60,107,696	0.44
2026-09-16	12.70	12.88	12.94	12.60	+1.10%	7,556,000	96,430,312	0.71
2026-09-15	12.84	12.74	12.90	12.72	-1.01%	6,364,600	81,337,144	0.60
2026-09-14	12.80	12.87	12.94	12.79	-0.39%	6,904,700	88,753,592	0.65
2026-09-11	13.40	12.92	13.40	12.88	-5.14%	17,892,000	232,722,576	1.69
2026-09-10	13.30	13.62	13.68	13.30	+1.95%	13,957,100	189,138,896	1.32
2026-09-09	13.43	13.36	13.43	13.32	-0.67%	6,210,400	83,126,712	0.59
2026-09-08	13.49	13.45	13.58	13.35	-0.15%	7,971,200	107,431,616	0.75
2026-09-07	13.90	13.47	13.90	13.42	-2.04%	13,460,900	182,600,496	1.27
2026-09-04	13.62	13.75	14.04	13.47	+2.00%	19,525,000	268,884,160	1.84
2026-09-03	13.43	13.48	13.70	13.37	+0.60%	10,494,100	142,277,920	0.99
2026-09-02	13.58	13.40	13.66	13.35	-2.05%	8,809,800	118,330,336	0.83
2026-09-01	13.40	13.68	13.72	13.36	+1.71%	13,617,200	185,237,248	1.28
2026-08-31	13.45	13.45	13.55	13.28	-0.44%	9,693,300	129,865,520	0.91
2026-08-28	13.45	13.51	13.58	13.36	-0.07%	11,906,100	160,547,056	1.12
2026-08-27	13.21	13.52	13.57	13.18	+2.19%	20,350,900	273,616,544	1.92
2026-08-26	12.82	13.23	13.27	12.82	+3.20%	15,006,900	197,091,856	1.41

需要全历史数据与程序化访问？查看华鑫股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600621 获取全部历史日线。