华新建材

sh600801 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）

20.70

涨跌幅

-3.27%

成交量

17,857,200 股

成交额

377,955,072 元

换手率

1.33%

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	21.51	20.70	22.05	20.55	-3.27%	17,857,200	377,955,072	1.33
2026-10-13	22.40	21.40	22.63	21.28	-4.85%	19,771,600	433,206,528	1.47
2026-10-12	23.60	22.49	23.72	22.21	-4.38%	14,256,800	324,661,088	1.06
2026-10-09	23.42	23.52	23.92	23.40	-0.55%	4,977,700	117,832,256	0.37
2026-10-08	23.80	23.65	24.00	22.86	-0.63%	10,366,700	244,668,768	0.77
2026-09-30	23.91	23.80	23.99	23.45	+0.00%	7,096,100	168,472,288	0.53
2026-09-29	23.52	23.80	23.98	23.35	-0.21%	7,656,000	181,368,288	0.57
2026-09-28	23.75	23.85	23.89	23.52	+0.42%	4,905,900	116,400,872	0.37
2026-09-24	23.69	23.75	23.96	23.41	-0.13%	7,111,600	169,013,920	0.53
2026-09-23	23.72	23.78	24.17	23.59	+0.25%	8,412,700	200,506,720	0.63
2026-09-22	24.42	23.72	24.51	23.66	-2.83%	5,456,400	130,312,840	0.41
2026-09-21	24.12	24.41	24.73	24.12	+0.45%	6,096,200	149,242,016	0.45
2026-09-18	23.96	24.30	24.43	23.96	+0.41%	4,726,200	114,486,864	0.35
2026-09-17	24.02	24.20	24.75	23.90	-0.82%	7,801,000	188,441,456	0.58
2026-09-16	24.55	24.40	24.77	23.16	-0.85%	15,329,500	365,407,904	1.14
2026-09-15	24.98	24.61	25.15	24.33	-1.68%	6,529,900	161,142,816	0.49
2026-09-14	24.31	25.03	25.18	24.17	+2.08%	8,380,100	207,478,176	0.62
2026-09-11	25.02	24.52	25.02	24.15	-1.76%	10,791,900	264,609,712	0.80
2026-09-10	24.84	24.96	25.27	24.70	-0.56%	4,646,100	115,775,808	0.35
2026-09-09	25.05	25.10	25.27	24.82	+0.36%	5,235,900	131,193,976	0.39
2026-09-08	24.43	25.01	25.56	24.32	+2.33%	12,308,200	309,928,192	0.92
2026-09-07	24.60	24.44	25.18	24.40	-1.45%	12,126,000	299,956,896	0.90
2026-09-04	24.07	24.80	24.97	23.82	+3.81%	15,279,000	377,638,464	1.14
2026-09-03	23.33	23.89	24.21	23.21	+2.27%	7,566,600	180,379,696	0.56
2026-09-02	23.75	23.36	24.21	22.91	-2.91%	10,399,700	242,168,992	0.78
2026-09-01	23.46	24.06	24.45	23.35	+3.04%	12,591,200	303,128,384	0.94
2026-08-31	24.18	23.35	24.18	22.93	-2.59%	15,891,700	371,006,816	1.18
2026-08-28	24.06	23.97	24.33	23.72	+0.13%	5,993,100	144,386,608	0.45
2026-08-27	23.86	23.94	23.97	23.60	+0.25%	4,615,200	109,972,224	0.34
2026-08-26	23.40	23.88	24.43	23.10	+2.49%	9,362,800	224,342,240	0.70

需要全历史数据与程序化访问？查看华新建材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600801 获取全部历史日线。