华设集团
sh603018 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）
5.11
涨跌幅
-1.16%
成交量
4,510,700 股
成交额
23,173,728 元
换手率
0.55%
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 | 5.15 | 5.11 | 5.20 | 5.09 | -1.16% | 4,510,700 | 23,173,728 | 0.55 |
| 2026-10-13 | 5.14 | 5.17 | 5.19 | 5.08 | +0.19% | 5,854,900 | 30,114,030 | 0.71 |
| 2026-10-12 | 5.14 | 5.16 | 5.18 | 5.11 | +0.19% | 5,839,700 | 30,043,154 | 0.71 |
| 2026-10-09 | 5.08 | 5.15 | 5.16 | 5.03 | +0.78% | 7,275,500 | 37,021,528 | 0.89 |
| 2026-10-08 | 5.19 | 5.11 | 5.23 | 5.08 | -1.73% | 7,822,800 | 40,290,336 | 0.95 |
| 2026-09-30 | 5.20 | 5.20 | 5.22 | 5.15 | +0.00% | 4,740,300 | 24,574,824 | 0.58 |
| 2026-09-29 | 5.15 | 5.20 | 5.22 | 5.13 | +0.78% | 5,228,000 | 27,155,034 | 0.64 |
| 2026-09-28 | 5.16 | 5.16 | 5.27 | 5.11 | +0.19% | 5,948,300 | 30,671,986 | 0.73 |
| 2026-09-24 | 5.19 | 5.15 | 5.22 | 5.14 | -0.77% | 5,886,300 | 30,400,932 | 0.72 |
| 2026-09-23 | 5.24 | 5.19 | 5.32 | 5.19 | -0.95% | 7,120,600 | 37,366,640 | 0.87 |
| 2026-09-22 | 5.31 | 5.24 | 5.34 | 5.23 | -1.32% | 6,003,500 | 31,601,776 | 0.73 |
| 2026-09-21 | 5.14 | 5.31 | 5.36 | 5.14 | +2.71% | 9,677,400 | 50,883,044 | 1.18 |
| 2026-09-18 | 5.17 | 5.17 | 5.22 | 5.15 | +0.39% | 4,743,400 | 24,560,688 | 0.58 |
| 2026-09-17 | 5.13 | 5.15 | 5.17 | 5.10 | -0.39% | 4,589,700 | 23,574,324 | 0.56 |
| 2026-09-16 | 5.16 | 5.17 | 5.19 | 5.10 | +0.00% | 5,387,200 | 27,713,900 | 0.66 |
| 2026-09-15 | 5.30 | 5.17 | 5.30 | 5.15 | -2.45% | 7,051,100 | 36,732,476 | 0.86 |
| 2026-09-14 | 5.30 | 5.30 | 5.36 | 5.27 | -0.38% | 5,048,500 | 26,835,384 | 0.62 |
| 2026-09-11 | 5.38 | 5.32 | 5.38 | 5.28 | -1.30% | 7,937,800 | 42,081,696 | 0.97 |
| 2026-09-10 | 5.39 | 5.39 | 5.41 | 5.33 | -0.19% | 5,483,000 | 29,502,494 | 0.67 |
| 2026-09-09 | 5.43 | 5.40 | 5.43 | 5.37 | -0.37% | 6,234,300 | 33,623,260 | 0.76 |
| 2026-09-08 | 5.32 | 5.42 | 5.43 | 5.31 | +1.69% | 9,394,600 | 50,661,152 | 1.15 |
| 2026-09-07 | 5.33 | 5.33 | 5.34 | 5.26 | +0.38% | 5,936,100 | 31,485,616 | 0.72 |
| 2026-09-04 | 5.25 | 5.31 | 5.35 | 5.24 | +1.34% | 8,110,400 | 43,127,956 | 0.99 |
| 2026-09-03 | 5.29 | 5.24 | 5.32 | 5.23 | -0.95% | 5,141,600 | 27,131,744 | 0.63 |
| 2026-09-02 | 5.33 | 5.29 | 5.33 | 5.22 | -0.56% | 5,919,200 | 31,148,060 | 0.72 |
| 2026-09-01 | 5.26 | 5.32 | 5.35 | 5.26 | +0.95% | 6,963,900 | 37,029,692 | 0.85 |
| 2026-08-31 | 5.31 | 5.27 | 5.38 | 5.25 | -1.31% | 11,023,400 | 58,211,644 | 1.35 |
| 2026-08-28 | 5.27 | 5.34 | 5.36 | 5.26 | +1.14% | 6,403,600 | 34,066,916 | 0.78 |
| 2026-08-27 | 5.36 | 5.28 | 5.36 | 5.27 | -1.68% | 5,714,400 | 30,246,664 | 0.70 |
| 2026-08-26 | 5.33 | 5.37 | 5.37 | 5.31 | +1.13% | 6,720,300 | 35,952,724 | 0.82 |
需要全历史数据与程序化访问？
查看 华设集团 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=sh603018 获取全部历史日线。