宏盛华源
sh601096 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）
4.07
涨跌幅
-0.49%
成交量
12,317,300 股
成交额
50,384,428 元
换手率
0.75%
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 | 4.10 | 4.07 | 4.13 | 4.04 | -0.49% | 12,317,300 | 50,384,428 | 0.75 |
| 2026-10-13 | 4.14 | 4.09 | 4.15 | 4.06 | -1.21% | 17,483,500 | 71,619,168 | 1.06 |
| 2026-10-12 | 4.10 | 4.14 | 4.20 | 4.08 | +0.98% | 23,471,300 | 97,644,936 | 1.43 |
| 2026-10-09 | 4.05 | 4.10 | 4.11 | 4.01 | +1.49% | 22,268,700 | 90,396,040 | 1.36 |
| 2026-10-08 | 3.98 | 4.04 | 4.06 | 3.97 | +1.76% | 16,470,700 | 66,384,832 | 1.00 |
| 2026-09-30 | 3.93 | 3.97 | 4.00 | 3.92 | +1.28% | 12,373,600 | 49,038,128 | 0.75 |
| 2026-09-29 | 3.90 | 3.92 | 3.94 | 3.89 | +0.51% | 9,303,400 | 36,466,604 | 0.57 |
| 2026-09-28 | 3.96 | 3.90 | 3.96 | 3.87 | -1.52% | 15,822,500 | 61,702,608 | 0.96 |
| 2026-09-24 | 4.08 | 3.96 | 4.08 | 3.95 | -2.94% | 27,412,900 | 109,656,584 | 1.67 |
| 2026-09-23 | 4.12 | 4.08 | 4.13 | 4.08 | -1.45% | 13,380,600 | 54,859,672 | 0.81 |
| 2026-09-22 | 4.16 | 4.14 | 4.18 | 4.12 | -0.48% | 13,721,100 | 56,927,448 | 0.84 |
| 2026-09-21 | 4.10 | 4.16 | 4.17 | 4.10 | +1.22% | 15,012,100 | 62,061,040 | 0.91 |
| 2026-09-18 | 4.09 | 4.11 | 4.14 | 4.08 | +0.24% | 12,582,400 | 51,792,544 | 0.77 |
| 2026-09-17 | 4.10 | 4.10 | 4.12 | 4.07 | -0.73% | 12,377,800 | 50,588,552 | 0.75 |
| 2026-09-16 | 4.08 | 4.13 | 4.13 | 4.06 | +0.73% | 13,042,200 | 53,391,660 | 0.79 |
| 2026-09-15 | 4.14 | 4.10 | 4.18 | 4.08 | -1.44% | 16,889,000 | 69,587,832 | 1.03 |
| 2026-09-14 | 4.13 | 4.16 | 4.21 | 4.11 | +0.24% | 14,934,000 | 62,234,416 | 0.91 |
| 2026-09-11 | 4.21 | 4.15 | 4.21 | 4.11 | -1.66% | 21,868,100 | 90,507,472 | 1.33 |
| 2026-09-10 | 4.19 | 4.22 | 4.25 | 4.14 | +0.48% | 18,314,100 | 76,898,544 | 1.11 |
| 2026-09-09 | 4.18 | 4.20 | 4.22 | 4.17 | +0.00% | 12,243,200 | 51,344,852 | 0.75 |
| 2026-09-08 | 4.18 | 4.20 | 4.20 | 4.15 | +0.72% | 12,672,900 | 53,014,476 | 0.77 |
| 2026-09-07 | 4.19 | 4.17 | 4.20 | 4.14 | -0.48% | 13,540,500 | 56,454,376 | 0.82 |
| 2026-09-04 | 4.17 | 4.19 | 4.24 | 4.16 | +0.72% | 17,892,200 | 75,190,856 | 1.09 |
| 2026-09-03 | 4.17 | 4.16 | 4.22 | 4.15 | -0.48% | 12,115,700 | 50,619,292 | 0.74 |
| 2026-09-02 | 4.20 | 4.18 | 4.21 | 4.14 | -0.95% | 15,016,100 | 62,530,608 | 0.91 |
| 2026-09-01 | 4.18 | 4.22 | 4.23 | 4.17 | +0.48% | 15,589,200 | 65,672,768 | 0.95 |
| 2026-08-31 | 4.24 | 4.20 | 4.24 | 4.16 | -0.94% | 15,248,300 | 63,905,336 | 0.93 |
| 2026-08-28 | 4.20 | 4.24 | 4.25 | 4.19 | +0.71% | 12,543,800 | 52,990,124 | 0.76 |
| 2026-08-27 | 4.24 | 4.21 | 4.25 | 4.16 | -0.47% | 15,096,000 | 63,238,904 | 0.92 |
| 2026-08-26 | 4.21 | 4.23 | 4.27 | 4.19 | +0.48% | 12,392,800 | 52,504,120 | 0.75 |
需要全历史数据与程序化访问？
查看 宏盛华源 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=sh601096 获取全部历史日线。