华峰铝业

sh601702 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）

14.54

涨跌幅

-2.74%

成交量

4,547,100 股

成交额

66,705,064 元

换手率

0.46%

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	14.96	14.54	14.99	14.40	-2.74%	4,547,100	66,705,064	0.46
2026-10-13	15.27	14.95	15.42	14.90	-3.05%	5,396,500	81,421,864	0.54
2026-10-12	15.38	15.42	15.85	15.31	+0.52%	4,998,400	77,758,080	0.50
2026-10-09	14.99	15.34	15.56	14.91	+2.88%	6,618,400	101,079,688	0.66
2026-10-08	14.89	14.91	15.00	14.71	+0.20%	2,490,100	37,064,000	0.25
2026-09-30	14.90	14.88	14.96	14.79	+0.27%	3,097,500	46,081,912	0.31
2026-09-29	14.81	14.84	14.87	14.63	+0.27%	2,767,000	40,786,416	0.28
2026-09-28	15.05	14.80	15.28	14.76	-1.66%	3,352,400	49,865,324	0.34
2026-09-24	15.29	15.05	15.40	15.00	-1.51%	3,122,500	47,341,864	0.31
2026-09-23	15.62	15.28	15.78	15.28	-2.11%	3,895,100	60,114,960	0.39
2026-09-22	15.29	15.61	15.75	15.22	+2.09%	6,554,700	102,056,920	0.66
2026-09-21	15.07	15.29	15.40	15.05	+1.46%	4,943,600	75,274,512	0.50
2026-09-18	15.14	15.07	15.22	15.02	+0.74%	3,045,300	46,009,904	0.30
2026-09-17	15.10	14.96	15.16	14.91	-1.19%	2,888,800	43,376,952	0.29
2026-09-16	15.08	15.14	15.19	14.84	+0.60%	3,441,200	51,747,588	0.34
2026-09-15	15.32	15.05	15.32	15.01	-1.18%	2,714,100	41,002,112	0.27
2026-09-14	15.04	15.23	15.24	14.96	+0.26%	3,004,200	45,546,788	0.30
2026-09-11	15.20	15.19	15.35	14.63	-1.62%	7,258,900	108,901,928	0.73
2026-09-10	15.73	15.44	15.85	15.41	-2.28%	4,958,500	77,151,456	0.50
2026-09-09	15.68	15.80	15.92	15.63	+1.09%	7,392,200	116,683,024	0.74
2026-09-08	15.33	15.63	15.77	15.26	+2.36%	7,619,100	118,377,528	0.76
2026-09-07	15.73	15.27	15.73	15.23	-3.05%	8,477,800	130,688,424	0.85
2026-09-04	16.16	15.75	16.17	15.68	-1.81%	6,073,400	96,507,960	0.61
2026-09-03	15.65	16.04	16.06	15.65	+2.69%	8,296,600	132,153,016	0.83
2026-09-02	15.83	15.62	15.83	15.30	-1.88%	8,672,300	134,607,776	0.87
2026-09-01	16.00	15.92	16.28	15.88	-0.62%	7,939,900	127,678,000	0.80
2026-08-31	15.80	16.02	16.10	15.50	-0.80%	8,677,800	137,766,560	0.87
2026-08-28	15.85	16.15	16.26	15.81	+1.70%	11,035,000	177,318,400	1.11
2026-08-27	15.80	15.88	15.93	15.67	+0.13%	7,613,300	120,439,840	0.76
2026-08-26	15.73	15.86	16.13	15.73	+0.13%	9,755,900	155,848,736	0.98

需要全历史数据与程序化访问？查看华峰铝业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601702 获取全部历史日线。