华塑股份

sh600935 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）

2.30

涨跌幅

-1.29%

成交量

20,443,400 股

成交额

47,397,028 元

换手率

0.58%

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	2.32	2.30	2.35	2.29	-1.29%	20,443,400	47,397,028	0.58
2026-10-13	2.29	2.33	2.34	2.27	+1.30%	17,602,300	40,702,364	0.50
2026-10-12	2.33	2.30	2.35	2.30	-1.71%	13,582,200	31,508,300	0.39
2026-10-09	2.30	2.34	2.35	2.28	+1.74%	18,957,400	43,849,468	0.54
2026-10-08	2.30	2.30	2.33	2.28	-0.43%	17,829,100	41,135,976	0.51
2026-09-30	2.30	2.31	2.32	2.28	+0.43%	14,284,200	32,840,462	0.41
2026-09-29	2.29	2.30	2.31	2.28	+0.44%	13,106,000	30,140,058	0.37
2026-09-28	2.28	2.29	2.37	2.26	+0.00%	22,725,000	52,107,084	0.65
2026-09-24	2.30	2.29	2.32	2.28	-0.87%	13,105,500	30,121,116	0.37
2026-09-23	2.34	2.31	2.34	2.30	-1.70%	22,870,700	53,035,876	0.65
2026-09-22	2.40	2.35	2.41	2.34	-2.89%	39,360,700	93,055,392	1.12
2026-09-21	2.31	2.42	2.42	2.30	+4.31%	34,954,200	82,847,952	1.00
2026-09-18	2.28	2.32	2.33	2.27	+1.75%	22,778,500	52,335,360	0.65
2026-09-17	2.26	2.28	2.29	2.23	+0.44%	18,819,200	42,520,344	0.54
2026-09-16	2.26	2.27	2.29	2.25	+0.00%	15,609,800	35,484,736	0.45
2026-09-15	2.32	2.27	2.33	2.27	-2.58%	19,134,100	43,800,540	0.55
2026-09-14	2.32	2.33	2.34	2.31	+0.00%	13,230,600	30,799,996	0.38
2026-09-11	2.37	2.33	2.38	2.29	-2.10%	29,199,400	67,719,736	0.83
2026-09-10	2.42	2.38	2.43	2.37	-1.65%	24,488,700	58,604,280	0.70
2026-09-09	2.43	2.42	2.44	2.39	+0.00%	35,641,100	86,244,488	1.02
2026-09-08	2.37	2.42	2.51	2.37	+3.86%	58,449,100	142,327,744	1.67
2026-09-07	2.32	2.33	2.34	2.31	+0.43%	12,564,600	29,199,764	0.36
2026-09-04	2.32	2.32	2.36	2.31	+0.43%	17,917,600	41,815,100	0.51
2026-09-03	2.35	2.31	2.36	2.30	-1.70%	15,466,100	35,990,420	0.44
2026-09-02	2.37	2.35	2.37	2.33	-0.84%	19,598,600	46,003,408	0.56
2026-09-01	2.32	2.37	2.37	2.32	+1.72%	21,279,200	50,196,460	0.61
2026-08-31	2.34	2.33	2.35	2.32	+0.00%	18,287,700	42,654,784	0.52
2026-08-28	2.31	2.33	2.35	2.29	+0.87%	22,986,900	53,380,664	0.66
2026-08-27	2.31	2.31	2.32	2.29	-0.43%	13,327,500	30,673,324	0.38
2026-08-26	2.30	2.32	2.33	2.28	+0.87%	18,414,700	42,595,528	0.53

需要全历史数据与程序化访问？查看华塑股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600935 获取全部历史日线。