华谊集团
sh600623 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）
8.89
涨跌幅
-0.56%
成交量
22,598,000 股
成交额
204,059,520 元
换手率
1.20%
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 | 8.91 | 8.89 | 9.19 | 8.86 | -0.56% | 22,598,000 | 204,059,520 | 1.20 |
| 2026-10-13 | 8.81 | 8.94 | 9.18 | 8.76 | +1.48% | 25,968,600 | 233,971,136 | 1.38 |
| 2026-10-12 | 8.70 | 8.81 | 9.12 | 8.70 | +1.03% | 21,064,900 | 187,488,320 | 1.12 |
| 2026-10-09 | 8.70 | 8.72 | 8.80 | 8.60 | +0.35% | 12,791,700 | 111,242,376 | 0.68 |
| 2026-10-08 | 8.55 | 8.69 | 8.80 | 8.55 | +2.36% | 10,544,000 | 91,713,240 | 0.56 |
| 2026-09-30 | 8.45 | 8.49 | 8.60 | 8.42 | +0.83% | 8,787,000 | 74,920,608 | 0.47 |
| 2026-09-29 | 8.60 | 8.42 | 8.63 | 8.37 | -2.09% | 16,504,300 | 139,393,120 | 0.88 |
| 2026-09-28 | 8.62 | 8.60 | 8.68 | 8.51 | -0.23% | 13,746,200 | 118,081,744 | 0.73 |
| 2026-09-24 | 8.45 | 8.62 | 8.73 | 8.43 | +1.65% | 16,754,100 | 144,520,368 | 0.89 |
| 2026-09-23 | 8.45 | 8.48 | 8.52 | 8.40 | +0.12% | 8,753,300 | 73,987,224 | 0.47 |
| 2026-09-22 | 8.49 | 8.47 | 8.53 | 8.43 | -0.70% | 9,797,000 | 82,956,384 | 0.52 |
| 2026-09-21 | 8.37 | 8.53 | 8.55 | 8.36 | +1.43% | 10,342,500 | 87,554,904 | 0.55 |
| 2026-09-18 | 8.46 | 8.41 | 8.59 | 8.41 | -0.59% | 11,962,100 | 101,611,688 | 0.64 |
| 2026-09-17 | 8.50 | 8.46 | 8.57 | 8.38 | -1.17% | 9,520,100 | 80,484,288 | 0.51 |
| 2026-09-16 | 8.68 | 8.56 | 8.69 | 8.45 | -1.38% | 13,453,900 | 114,851,984 | 0.72 |
| 2026-09-15 | 8.59 | 8.68 | 8.80 | 8.53 | +0.93% | 14,264,700 | 124,038,840 | 0.76 |
| 2026-09-14 | 8.53 | 8.60 | 8.63 | 8.48 | +0.94% | 12,034,600 | 103,119,968 | 0.64 |
| 2026-09-11 | 8.85 | 8.52 | 8.96 | 8.48 | -4.38% | 21,494,400 | 184,693,920 | 1.15 |
| 2026-09-10 | 9.00 | 8.91 | 9.15 | 8.88 | -0.78% | 12,714,200 | 114,202,032 | 0.68 |
| 2026-09-09 | 8.76 | 8.98 | 9.02 | 8.72 | +2.51% | 19,567,000 | 174,590,544 | 1.04 |
| 2026-09-08 | 8.48 | 8.76 | 8.88 | 8.46 | +3.42% | 18,382,700 | 160,457,760 | 0.98 |
| 2026-09-07 | 8.56 | 8.47 | 8.65 | 8.44 | -1.51% | 14,430,700 | 122,887,768 | 0.77 |
| 2026-09-04 | 8.77 | 8.60 | 8.78 | 8.50 | -0.81% | 13,540,600 | 116,904,128 | 0.72 |
| 2026-09-03 | 8.62 | 8.67 | 8.91 | 8.54 | +0.58% | 15,043,400 | 131,551,296 | 0.80 |
| 2026-09-02 | 8.82 | 8.62 | 8.84 | 8.48 | -1.49% | 16,843,500 | 144,567,536 | 0.90 |
| 2026-09-01 | 8.74 | 8.75 | 8.97 | 8.71 | -0.11% | 14,982,500 | 132,281,632 | 0.80 |
| 2026-08-31 | 8.90 | 8.76 | 8.90 | 8.56 | -1.13% | 16,859,000 | 147,527,904 | 0.90 |
| 2026-08-28 | 8.58 | 8.86 | 8.91 | 8.55 | +3.02% | 20,959,800 | 183,639,408 | 1.12 |
| 2026-08-27 | 8.37 | 8.60 | 8.70 | 8.27 | +2.99% | 20,806,100 | 177,171,360 | 1.11 |
| 2026-08-26 | 8.06 | 8.35 | 8.39 | 8.02 | +3.47% | 15,630,200 | 128,636,328 | 0.83 |
需要全历史数据与程序化访问？
查看 华谊集团 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=sh600623 获取全部历史日线。