控制台 登录/注册

华域汽车

sh600741 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）
15.58
涨跌幅
+0.13%
成交量
12,420,900 股
成交额
193,578,224 元
换手率
0.39%
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 15.56 15.58 15.68 15.48 +0.13% 12,420,900 193,578,224 0.39
2026-10-13 15.53 15.56 15.64 15.36 -0.32% 14,769,300 229,880,208 0.47
2026-10-12 15.47 15.61 15.67 15.44 +0.39% 16,278,300 253,478,000 0.52
2026-10-09 15.14 15.55 15.55 15.13 +2.64% 22,741,200 350,525,088 0.72
2026-10-08 15.38 15.15 15.44 15.10 -1.50% 20,459,200 311,379,456 0.65
2026-09-30 15.18 15.38 15.48 15.13 +1.32% 15,873,500 243,948,576 0.50
2026-09-29 14.97 15.18 15.21 14.94 +1.34% 17,308,600 261,395,760 0.55
2026-09-28 14.71 14.98 15.01 14.68 +1.90% 21,459,500 319,670,176 0.68
2026-09-24 14.83 14.70 14.88 14.68 -0.81% 8,362,600 123,464,904 0.27
2026-09-23 14.91 14.82 14.93 14.77 -0.67% 9,351,300 138,607,712 0.30
2026-09-22 14.83 14.92 14.97 14.76 +0.81% 11,037,200 164,450,176 0.35
2026-09-21 14.88 14.80 14.93 14.76 -0.54% 13,702,000 202,791,456 0.43
2026-09-18 15.18 14.88 15.23 14.88 -1.98% 20,306,600 304,169,120 0.64
2026-09-17 14.92 15.18 15.24 14.91 +1.20% 13,948,100 211,036,400 0.44
2026-09-16 15.23 15.00 15.28 14.87 -1.83% 21,460,000 321,843,744 0.68
2026-09-15 15.46 15.28 15.60 15.24 -1.48% 17,222,600 264,790,336 0.55
2026-09-14 15.17 15.51 15.54 15.07 +1.77% 21,620,900 332,085,184 0.69
2026-09-11 15.40 15.24 15.44 15.20 -1.36% 25,745,900 393,730,016 0.82
2026-09-10 15.45 15.45 15.57 15.36 -0.26% 17,682,300 274,028,960 0.56
2026-09-09 15.46 15.49 15.68 15.44 -0.06% 16,046,700 249,550,960 0.51
2026-09-08 15.36 15.50 15.53 15.25 +0.71% 12,667,900 195,440,496 0.40
2026-09-07 15.59 15.39 15.65 15.35 -1.22% 16,699,600 257,474,112 0.53
2026-09-04 15.60 15.58 15.74 15.56 +0.19% 10,319,800 161,548,880 0.33
2026-09-03 15.51 15.55 15.67 15.48 +0.13% 12,342,000 192,503,904 0.39
2026-09-02 15.70 15.53 15.72 15.40 -1.21% 12,981,500 201,297,824 0.41
2026-09-01 15.48 15.72 15.81 15.40 +1.75% 18,525,300 290,413,984 0.59
2026-08-31 15.43 15.45 15.51 15.35 +0.39% 14,395,900 222,171,136 0.46
2026-08-28 15.25 15.39 15.55 15.25 +0.46% 14,433,800 222,744,512 0.46
2026-08-27 15.45 15.32 15.46 15.23 -0.65% 13,726,100 210,401,792 0.44
2026-08-26 15.39 15.42 15.53 15.35 +0.39% 15,022,700 232,420,784 0.48
需要全历史数据与程序化访问？ 查看 华域汽车 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=sh600741 获取全部历史日线。