申华控股
sh600653 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）
1.68
涨跌幅
-1.18%
成交量
27,329,700 股
成交额
46,306,344 元
换手率
1.40%
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 | 1.70 | 1.68 | 1.73 | 1.67 | -1.18% | 27,329,700 | 46,306,344 | 1.40 |
| 2026-10-13 | 1.69 | 1.70 | 1.72 | 1.65 | +0.00% | 33,211,400 | 56,057,552 | 1.71 |
| 2026-10-12 | 1.68 | 1.70 | 1.73 | 1.66 | +0.59% | 40,732,500 | 69,244,136 | 2.09 |
| 2026-10-09 | 1.65 | 1.69 | 1.70 | 1.62 | +1.81% | 43,236,000 | 71,699,040 | 2.22 |
| 2026-10-08 | 1.68 | 1.66 | 1.72 | 1.64 | -1.19% | 41,012,300 | 68,835,304 | 2.11 |
| 2026-09-30 | 1.71 | 1.68 | 1.72 | 1.65 | -1.75% | 47,196,400 | 79,164,944 | 2.42 |
| 2026-09-29 | 1.66 | 1.71 | 1.73 | 1.65 | +1.79% | 59,511,800 | 101,560,872 | 3.06 |
| 2026-09-28 | 1.72 | 1.68 | 1.75 | 1.66 | -4.55% | 74,883,200 | 126,241,144 | 3.85 |
| 2026-09-24 | 1.81 | 1.76 | 1.83 | 1.73 | -5.88% | 134,090,600 | 235,764,608 | 6.89 |
| 2026-09-23 | 1.70 | 1.87 | 1.87 | 1.69 | +10.00% | 74,601,800 | 137,067,552 | 3.83 |
| 2026-09-22 | 1.74 | 1.70 | 1.75 | 1.69 | -2.86% | 25,375,200 | 43,343,264 | 1.30 |
| 2026-09-21 | 1.70 | 1.75 | 1.75 | 1.68 | +2.94% | 33,413,400 | 57,542,448 | 1.72 |
| 2026-09-18 | 1.73 | 1.70 | 1.74 | 1.69 | -1.73% | 26,649,600 | 45,494,164 | 1.37 |
| 2026-09-17 | 1.69 | 1.73 | 1.73 | 1.66 | +1.76% | 26,531,300 | 44,994,120 | 1.36 |
| 2026-09-16 | 1.66 | 1.70 | 1.70 | 1.64 | +2.41% | 25,494,900 | 42,695,920 | 1.31 |
| 2026-09-15 | 1.74 | 1.66 | 1.75 | 1.66 | -5.14% | 29,307,900 | 49,666,100 | 1.51 |
| 2026-09-14 | 1.73 | 1.75 | 1.76 | 1.72 | +1.16% | 23,976,200 | 41,766,200 | 1.23 |
| 2026-09-11 | 1.75 | 1.73 | 1.76 | 1.71 | -1.70% | 18,618,200 | 32,131,884 | 0.96 |
| 2026-09-10 | 1.77 | 1.76 | 1.78 | 1.74 | -0.56% | 19,735,400 | 34,737,364 | 1.01 |
| 2026-09-09 | 1.78 | 1.77 | 1.78 | 1.75 | -0.56% | 18,627,300 | 32,919,830 | 0.96 |
| 2026-09-08 | 1.74 | 1.78 | 1.78 | 1.74 | +1.71% | 21,879,100 | 38,612,216 | 1.12 |
| 2026-09-07 | 1.71 | 1.75 | 1.75 | 1.71 | +1.74% | 19,169,800 | 33,275,176 | 0.98 |
| 2026-09-04 | 1.71 | 1.72 | 1.74 | 1.69 | +1.18% | 19,092,700 | 32,896,972 | 0.98 |
| 2026-09-03 | 1.74 | 1.70 | 1.75 | 1.70 | -1.73% | 21,959,200 | 37,771,836 | 1.13 |
| 2026-09-02 | 1.75 | 1.73 | 1.76 | 1.71 | -1.70% | 22,513,900 | 38,913,208 | 1.16 |
| 2026-09-01 | 1.73 | 1.76 | 1.76 | 1.72 | +1.73% | 27,298,900 | 47,796,620 | 1.40 |
| 2026-08-31 | 1.73 | 1.73 | 1.76 | 1.71 | -0.57% | 21,327,500 | 36,948,544 | 1.10 |
| 2026-08-28 | 1.73 | 1.74 | 1.75 | 1.71 | +0.58% | 22,094,800 | 38,263,560 | 1.14 |
| 2026-08-27 | 1.73 | 1.73 | 1.74 | 1.70 | +0.00% | 20,398,200 | 35,110,656 | 1.05 |
| 2026-08-26 | 1.70 | 1.73 | 1.75 | 1.69 | +1.76% | 24,828,200 | 42,955,964 | 1.28 |
需要全历史数据与程序化访问？
查看 申华控股 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=sh600653 获取全部历史日线。