*ST华鹏
sh603021 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
-1.21%
成交量
5,083,900 股
成交额
21,083,668 元
换手率
1.59%
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 | 4.21 | 4.07 | 4.33 | 4.03 | -1.21% | 5,083,900 | 21,083,668 | 1.59 |
| 2026-10-13 | 3.98 | 4.12 | 4.17 | 3.84 | +1.73% | 7,709,700 | 30,818,868 | 2.41 |
| 2026-10-12 | 4.40 | 4.05 | 4.46 | 4.05 | -10.00% | 11,432,900 | 47,596,080 | 3.57 |
| 2026-10-09 | 4.28 | 4.50 | 4.50 | 4.13 | +5.63% | 9,406,700 | 40,310,368 | 2.94 |
| 2026-10-08 | 4.15 | 4.26 | 4.43 | 4.15 | -4.48% | 11,242,100 | 47,900,204 | 3.51 |
| 2026-09-30 | 4.99 | 4.46 | 4.99 | 4.46 | -9.90% | 11,787,300 | 54,145,252 | 3.68 |
| 2026-09-29 | 4.96 | 4.95 | 5.06 | 4.93 | +0.41% | 3,410,500 | 17,000,620 | 1.07 |
| 2026-09-28 | 5.20 | 4.93 | 5.20 | 4.91 | -5.01% | 5,558,300 | 27,886,528 | 1.74 |
| 2026-09-24 | 5.18 | 5.19 | 5.26 | 5.14 | -0.95% | 4,298,000 | 22,309,836 | 1.34 |
| 2026-09-23 | 5.38 | 5.24 | 5.44 | 5.15 | -3.85% | 8,348,900 | 44,146,944 | 2.61 |
| 2026-09-22 | 5.43 | 5.45 | 5.61 | 5.41 | -0.37% | 4,301,400 | 23,658,972 | 1.34 |
| 2026-09-21 | 5.41 | 5.47 | 5.53 | 5.40 | -0.73% | 4,047,100 | 22,067,794 | 1.26 |
| 2026-09-18 | 5.31 | 5.51 | 5.61 | 5.31 | +3.77% | 5,695,400 | 31,238,792 | 1.78 |
| 2026-09-17 | 5.30 | 5.31 | 5.50 | 5.27 | +0.00% | 4,510,100 | 24,113,872 | 1.41 |
| 2026-09-16 | 5.35 | 5.31 | 5.41 | 5.21 | -0.56% | 2,995,100 | 15,990,270 | 0.94 |
| 2026-09-15 | 5.49 | 5.34 | 5.56 | 5.32 | -2.73% | 4,523,900 | 24,502,084 | 1.41 |
| 2026-09-14 | 5.44 | 5.49 | 5.66 | 5.38 | -0.72% | 4,561,200 | 25,151,212 | 1.43 |
| 2026-09-11 | 5.61 | 5.53 | 5.63 | 5.37 | -0.90% | 4,672,600 | 25,628,048 | 1.46 |
| 2026-09-10 | 5.60 | 5.58 | 5.75 | 5.50 | -1.41% | 5,162,400 | 29,024,100 | 1.61 |
| 2026-09-09 | 5.70 | 5.66 | 5.72 | 5.54 | -1.22% | 4,277,100 | 23,952,488 | 1.34 |
| 2026-09-08 | 5.90 | 5.73 | 6.02 | 5.66 | -3.05% | 6,511,000 | 37,537,588 | 2.04 |
| 2026-09-07 | 5.80 | 5.91 | 5.97 | 5.62 | +1.72% | 4,840,800 | 28,239,700 | 1.51 |
| 2026-09-04 | 5.80 | 5.81 | 6.05 | 5.78 | +1.04% | 6,453,200 | 38,085,436 | 2.02 |
| 2026-09-03 | 6.01 | 5.75 | 6.01 | 5.71 | -2.87% | 6,291,100 | 36,369,076 | 1.97 |
| 2026-09-02 | 6.10 | 5.92 | 6.16 | 5.87 | -0.67% | 9,636,700 | 58,052,956 | 3.01 |
| 2026-09-01 | 5.38 | 5.96 | 5.96 | 5.36 | +9.96% | 13,363,200 | 77,016,224 | 4.18 |
| 2026-08-31 | 5.46 | 5.42 | 5.48 | 5.30 | -1.63% | 5,023,500 | 27,076,762 | 1.57 |
| 2026-08-28 | 5.41 | 5.51 | 5.54 | 5.37 | +1.85% | 3,610,700 | 19,779,414 | 1.13 |
| 2026-08-27 | 5.40 | 5.41 | 5.59 | 5.36 | -0.37% | 4,242,400 | 23,296,080 | 1.33 |
| 2026-08-26 | 5.43 | 5.43 | 5.46 | 5.30 | -0.37% | 4,315,300 | 23,233,420 | 1.35 |
需要全历史数据与程序化访问？
查看 *ST华鹏 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=sh603021 获取全部历史日线。