华鼎股份
sh601113 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）
3.49
涨跌幅
-1.69%
成交量
11,267,900 股
成交额
39,832,156 元
换手率
1.02%
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 | 3.57 | 3.49 | 3.61 | 3.48 | -1.69% | 11,267,900 | 39,832,156 | 1.02 |
| 2026-10-13 | 3.49 | 3.55 | 3.56 | 3.44 | +1.14% | 10,643,900 | 37,408,440 | 0.96 |
| 2026-10-12 | 3.53 | 3.51 | 3.56 | 3.49 | -0.85% | 7,494,000 | 26,370,960 | 0.68 |
| 2026-10-09 | 3.49 | 3.54 | 3.54 | 3.43 | +1.43% | 10,814,800 | 37,724,012 | 0.98 |
| 2026-10-08 | 3.52 | 3.49 | 3.55 | 3.46 | -0.29% | 8,890,300 | 31,146,228 | 0.81 |
| 2026-09-30 | 3.51 | 3.50 | 3.53 | 3.46 | +0.00% | 9,818,700 | 34,381,172 | 0.89 |
| 2026-09-29 | 3.50 | 3.50 | 3.55 | 3.48 | -0.57% | 11,294,600 | 39,746,600 | 1.02 |
| 2026-09-28 | 3.54 | 3.52 | 3.63 | 3.48 | -0.56% | 16,419,700 | 57,965,144 | 1.49 |
| 2026-09-24 | 3.51 | 3.54 | 3.60 | 3.49 | +0.57% | 12,316,600 | 43,681,588 | 1.12 |
| 2026-09-23 | 3.50 | 3.52 | 3.58 | 3.47 | +0.86% | 11,429,000 | 40,420,040 | 1.04 |
| 2026-09-22 | 3.52 | 3.49 | 3.54 | 3.46 | -1.13% | 13,785,500 | 48,202,408 | 1.25 |
| 2026-09-21 | 3.40 | 3.53 | 3.62 | 3.39 | +4.13% | 20,451,300 | 71,619,120 | 1.85 |
| 2026-09-18 | 3.40 | 3.39 | 3.44 | 3.37 | -0.29% | 7,535,600 | 25,610,942 | 0.68 |
| 2026-09-17 | 3.37 | 3.40 | 3.40 | 3.34 | +0.29% | 7,169,100 | 24,177,596 | 0.65 |
| 2026-09-16 | 3.38 | 3.39 | 3.40 | 3.34 | +0.89% | 6,198,500 | 20,925,402 | 0.56 |
| 2026-09-15 | 3.43 | 3.36 | 3.43 | 3.36 | -2.04% | 8,700,300 | 29,469,444 | 0.79 |
| 2026-09-14 | 3.44 | 3.43 | 3.47 | 3.41 | +0.00% | 7,054,600 | 24,259,052 | 0.64 |
| 2026-09-11 | 3.50 | 3.43 | 3.50 | 3.39 | -2.00% | 11,567,900 | 39,600,504 | 1.05 |
| 2026-09-10 | 3.55 | 3.50 | 3.57 | 3.50 | -1.41% | 7,727,900 | 27,264,620 | 0.70 |
| 2026-09-09 | 3.54 | 3.55 | 3.60 | 3.52 | -0.28% | 10,885,800 | 38,747,728 | 0.99 |
| 2026-09-08 | 3.48 | 3.56 | 3.56 | 3.46 | +2.30% | 12,069,400 | 42,586,444 | 1.09 |
| 2026-09-07 | 3.48 | 3.48 | 3.50 | 3.45 | +0.29% | 8,185,100 | 28,497,306 | 0.74 |
| 2026-09-04 | 3.47 | 3.47 | 3.51 | 3.45 | +0.00% | 7,829,700 | 27,308,328 | 0.71 |
| 2026-09-03 | 3.52 | 3.47 | 3.53 | 3.45 | -0.86% | 8,277,300 | 28,821,128 | 0.75 |
| 2026-09-02 | 3.52 | 3.50 | 3.53 | 3.46 | -0.85% | 7,946,000 | 27,732,192 | 0.72 |
| 2026-09-01 | 3.52 | 3.53 | 3.55 | 3.49 | +0.57% | 10,007,900 | 35,316,628 | 0.91 |
| 2026-08-31 | 3.54 | 3.51 | 3.55 | 3.48 | -1.13% | 9,097,300 | 31,917,842 | 0.82 |
| 2026-08-28 | 3.50 | 3.55 | 3.55 | 3.48 | +2.01% | 13,057,900 | 46,015,164 | 1.18 |
| 2026-08-27 | 3.47 | 3.48 | 3.52 | 3.45 | -0.29% | 9,743,000 | 33,830,828 | 0.88 |
| 2026-08-26 | 3.47 | 3.49 | 3.52 | 3.44 | +0.58% | 10,704,000 | 37,373,920 | 0.97 |
需要全历史数据与程序化访问？
查看 华鼎股份 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=sh601113 获取全部历史日线。