惠而浦
sh600983 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）
7.52
涨跌幅
+0.27%
成交量
892,700 股
成交额
6,715,700 元
换手率
0.12%
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 | 7.50 | 7.52 | 7.56 | 7.46 | +0.27% | 892,700 | 6,715,700 | 0.12 |
| 2026-10-13 | 7.62 | 7.50 | 7.65 | 7.46 | -1.57% | 1,610,200 | 12,106,676 | 0.21 |
| 2026-10-12 | 7.54 | 7.62 | 7.65 | 7.51 | +1.60% | 2,227,200 | 16,894,196 | 0.29 |
| 2026-10-09 | 7.50 | 7.50 | 7.56 | 7.37 | +0.00% | 1,588,500 | 11,880,243 | 0.21 |
| 2026-10-08 | 7.54 | 7.50 | 7.57 | 7.39 | -0.53% | 1,210,900 | 9,060,077 | 0.16 |
| 2026-09-30 | 7.49 | 7.54 | 7.57 | 7.43 | +1.07% | 1,426,300 | 10,728,696 | 0.19 |
| 2026-09-29 | 7.42 | 7.46 | 7.52 | 7.38 | +0.54% | 1,407,100 | 10,518,240 | 0.18 |
| 2026-09-28 | 7.48 | 7.42 | 7.59 | 7.38 | +0.41% | 1,620,200 | 12,072,833 | 0.21 |
| 2026-09-24 | 7.54 | 7.39 | 7.59 | 7.39 | -1.99% | 1,139,600 | 8,520,346 | 0.15 |
| 2026-09-23 | 7.64 | 7.54 | 7.69 | 7.51 | +1.21% | 2,746,300 | 20,833,472 | 0.36 |
| 2026-09-22 | 7.41 | 7.45 | 7.48 | 7.38 | +0.95% | 1,314,100 | 9,773,318 | 0.17 |
| 2026-09-21 | 7.41 | 7.38 | 7.42 | 7.36 | +0.27% | 814,100 | 6,007,922 | 0.11 |
| 2026-09-18 | 7.39 | 7.36 | 7.48 | 7.34 | -0.27% | 1,322,500 | 9,791,072 | 0.17 |
| 2026-09-17 | 7.29 | 7.38 | 7.42 | 7.24 | +1.23% | 1,492,800 | 10,972,694 | 0.19 |
| 2026-09-16 | 7.26 | 7.29 | 7.35 | 7.23 | +0.00% | 721,400 | 5,250,790 | 0.09 |
| 2026-09-15 | 7.33 | 7.29 | 7.37 | 7.25 | -0.95% | 1,218,800 | 8,906,580 | 0.16 |
| 2026-09-14 | 7.31 | 7.36 | 7.41 | 7.26 | +0.41% | 1,044,400 | 7,690,054 | 0.14 |
| 2026-09-11 | 7.41 | 7.33 | 7.42 | 7.26 | -1.61% | 1,267,800 | 9,282,359 | 0.17 |
| 2026-09-10 | 7.41 | 7.45 | 7.50 | 7.37 | +0.13% | 1,183,400 | 8,810,812 | 0.15 |
| 2026-09-09 | 7.65 | 7.44 | 7.65 | 7.42 | -2.87% | 2,470,000 | 18,538,158 | 0.32 |
| 2026-09-08 | 7.60 | 7.66 | 7.70 | 7.58 | +1.06% | 1,486,600 | 11,373,516 | 0.19 |
| 2026-09-07 | 7.64 | 7.58 | 7.64 | 7.55 | -0.39% | 707,900 | 5,369,157 | 0.09 |
| 2026-09-04 | 7.65 | 7.61 | 7.70 | 7.58 | -0.39% | 1,408,300 | 10,768,701 | 0.18 |
| 2026-09-03 | 7.72 | 7.64 | 7.73 | 7.61 | -0.13% | 1,111,600 | 8,504,773 | 0.14 |
| 2026-09-02 | 7.76 | 7.65 | 7.82 | 7.63 | -1.54% | 1,587,800 | 12,181,519 | 0.21 |
| 2026-09-01 | 7.70 | 7.77 | 7.85 | 7.68 | +0.91% | 2,101,900 | 16,358,968 | 0.27 |
| 2026-08-31 | 7.68 | 7.70 | 7.70 | 7.61 | +0.52% | 1,463,300 | 11,200,612 | 0.19 |
| 2026-08-28 | 7.65 | 7.66 | 7.70 | 7.56 | +0.13% | 1,754,200 | 13,444,260 | 0.23 |
| 2026-08-27 | 7.73 | 7.65 | 7.73 | 7.51 | -1.03% | 3,324,500 | 25,256,118 | 0.43 |
| 2026-08-26 | 7.86 | 7.73 | 7.94 | 7.71 | -1.53% | 2,995,000 | 23,428,498 | 0.39 |
需要全历史数据与程序化访问？
查看 惠而浦 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=sh600983 获取全部历史日线。