华远控股

sh600743 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）

2.25

涨跌幅

-2.17%

成交量

35,252,500 股

成交额

79,917,472 元

换手率

1.50%

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	2.29	2.25	2.33	2.23	-2.17%	35,252,500	79,917,472	1.50
2026-10-13	2.25	2.30	2.31	2.22	+0.88%	51,122,200	116,088,176	2.18
2026-10-12	2.36	2.28	2.38	2.26	-3.39%	53,686,100	123,381,640	2.29
2026-10-09	2.34	2.36	2.37	2.24	+1.29%	84,497,000	194,601,760	3.60
2026-10-08	2.34	2.33	2.40	2.29	-0.85%	114,255,300	268,884,896	4.87
2026-09-30	2.37	2.35	2.40	2.18	-2.08%	183,100,400	421,791,936	7.80
2026-09-29	2.23	2.40	2.42	2.22	+4.35%	213,458,400	498,664,448	9.10
2026-09-28	2.43	2.30	2.47	2.30	-10.16%	150,224,900	348,103,456	6.40
2026-09-24	2.88	2.56	2.90	2.54	-9.22%	303,676,600	796,693,696	12.94
2026-09-23	2.80	2.82	2.82	2.71	+10.16%	98,706,600	276,179,424	4.21
2026-09-22	2.56	2.56	2.56	2.56	+9.87%	9,034,800	23,129,316	0.39
2026-09-21	2.33	2.33	2.33	2.33	+9.91%	16,389,400	38,187,388	0.70
2026-09-18	2.08	2.12	2.14	2.06	+1.92%	41,267,200	86,803,224	1.76
2026-09-17	2.04	2.08	2.08	2.03	+1.46%	22,841,900	47,071,700	0.97
2026-09-16	2.02	2.05	2.06	2.00	+0.99%	20,467,500	41,777,472	0.87
2026-09-15	2.08	2.03	2.08	2.02	-2.40%	23,399,400	47,784,612	1.00
2026-09-14	2.07	2.08	2.10	2.05	+0.48%	19,700,100	40,922,252	0.84
2026-09-11	2.12	2.07	2.12	2.04	-2.82%	37,592,700	77,891,408	1.60
2026-09-10	2.15	2.13	2.16	2.11	-1.39%	22,875,400	48,846,032	0.97
2026-09-09	2.20	2.16	2.20	2.15	-2.26%	30,261,100	65,501,336	1.29
2026-09-08	2.12	2.21	2.23	2.12	+3.76%	46,479,500	101,893,520	1.98
2026-09-07	2.13	2.13	2.15	2.11	+0.00%	23,926,000	50,882,824	1.02
2026-09-04	2.13	2.13	2.19	2.12	+0.00%	45,382,500	97,834,960	1.93
2026-09-03	2.14	2.13	2.18	2.07	-0.47%	47,008,000	99,873,736	2.00
2026-09-02	2.22	2.14	2.25	2.08	-5.31%	86,405,300	184,743,120	3.68
2026-09-01	2.28	2.26	2.37	2.23	-3.42%	64,068,400	146,631,408	2.73
2026-08-31	2.47	2.34	2.47	2.33	-0.85%	64,161,100	152,776,624	2.73
2026-08-28	2.34	2.36	2.37	2.33	+1.72%	25,638,500	60,431,288	1.09
2026-08-27	2.30	2.32	2.35	2.29	+0.87%	26,211,600	60,818,480	1.12
2026-08-26	2.30	2.30	2.34	2.29	-0.43%	23,798,400	55,046,188	1.01

需要全历史数据与程序化访问？查看华远控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600743 获取全部历史日线。