华安证券
sh600909 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）
7.41
涨跌幅
-1.46%
成交量
49,608,300 股
成交额
369,697,792 元
换手率
0.99%
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 | 7.49 | 7.41 | 7.54 | 7.37 | -1.46% | 49,608,300 | 369,697,792 | 0.99 |
| 2026-10-13 | 7.44 | 7.52 | 7.62 | 7.35 | -0.27% | 72,925,500 | 544,685,248 | 1.45 |
| 2026-10-12 | 7.65 | 7.54 | 7.66 | 7.52 | -1.57% | 59,460,800 | 450,042,208 | 1.18 |
| 2026-10-09 | 7.49 | 7.66 | 7.71 | 7.33 | +2.13% | 101,037,400 | 759,798,528 | 2.01 |
| 2026-10-08 | 7.74 | 7.50 | 7.83 | 7.46 | -3.47% | 82,610,800 | 630,685,824 | 1.64 |
| 2026-09-30 | 7.71 | 7.77 | 7.78 | 7.67 | +1.04% | 54,354,700 | 419,979,712 | 1.08 |
| 2026-09-29 | 7.56 | 7.69 | 7.73 | 7.56 | +1.32% | 53,911,600 | 413,087,680 | 1.07 |
| 2026-09-28 | 7.83 | 7.59 | 7.84 | 7.52 | -2.94% | 76,212,000 | 581,272,832 | 1.52 |
| 2026-09-24 | 8.05 | 7.82 | 8.06 | 7.81 | -3.34% | 69,961,900 | 552,646,848 | 1.39 |
| 2026-09-23 | 8.18 | 8.09 | 8.21 | 8.06 | -0.74% | 53,190,000 | 431,026,880 | 1.06 |
| 2026-09-22 | 8.21 | 8.15 | 8.21 | 8.10 | +0.12% | 84,551,300 | 689,713,472 | 1.68 |
| 2026-09-21 | 7.93 | 8.14 | 8.16 | 7.93 | +3.04% | 103,526,400 | 835,246,464 | 2.06 |
| 2026-09-18 | 7.77 | 7.90 | 7.93 | 7.77 | +2.20% | 87,353,000 | 686,558,912 | 1.74 |
| 2026-09-17 | 7.70 | 7.73 | 7.86 | 7.69 | -0.39% | 72,987,300 | 567,396,544 | 1.45 |
| 2026-09-16 | 7.58 | 7.76 | 7.81 | 7.55 | +2.11% | 74,707,400 | 575,334,144 | 1.49 |
| 2026-09-15 | 7.68 | 7.60 | 7.69 | 7.57 | -1.04% | 61,488,200 | 468,409,312 | 1.22 |
| 2026-09-14 | 7.66 | 7.68 | 7.74 | 7.63 | -0.78% | 57,084,100 | 438,496,480 | 1.14 |
| 2026-09-11 | 8.01 | 7.74 | 8.02 | 7.66 | -4.21% | 129,937,200 | 1,006,033,344 | 2.59 |
| 2026-09-10 | 8.04 | 8.08 | 8.17 | 8.01 | +0.12% | 74,785,000 | 605,141,632 | 1.49 |
| 2026-09-09 | 8.05 | 8.07 | 8.15 | 7.99 | +0.62% | 77,081,000 | 622,628,288 | 1.53 |
| 2026-09-08 | 8.11 | 8.02 | 8.15 | 8.01 | -0.99% | 92,817,700 | 749,483,072 | 1.85 |
| 2026-09-07 | 8.28 | 8.10 | 8.40 | 8.08 | -1.82% | 126,830,600 | 1,036,946,240 | 2.52 |
| 2026-09-04 | 8.23 | 8.25 | 8.51 | 8.19 | +1.10% | 187,494,200 | 1,571,359,872 | 3.73 |
| 2026-09-03 | 8.01 | 8.16 | 8.22 | 7.98 | +2.38% | 125,218,400 | 1,020,094,528 | 2.49 |
| 2026-09-02 | 8.21 | 7.97 | 8.23 | 7.96 | -4.21% | 131,453,200 | 1,056,384,192 | 2.62 |
| 2026-09-01 | 8.27 | 8.32 | 8.39 | 8.22 | +0.00% | 98,809,800 | 823,050,112 | 1.97 |
| 2026-08-31 | 8.31 | 8.32 | 8.36 | 8.11 | -0.12% | 111,438,700 | 918,620,096 | 2.22 |
| 2026-08-28 | 8.37 | 8.33 | 8.41 | 8.31 | -1.07% | 94,635,600 | 790,274,880 | 1.88 |
| 2026-08-27 | 8.28 | 8.42 | 8.44 | 8.26 | +0.96% | 151,573,200 | 1,266,341,504 | 3.02 |
| 2026-08-26 | 8.11 | 8.34 | 8.44 | 8.11 | +2.71% | 160,208,900 | 1,329,311,360 | 3.19 |
需要全历史数据与程序化访问？
查看 华安证券 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=sh600909 获取全部历史日线。