华立股份

sh603038 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）

14.90

涨跌幅

-1.78%

成交量

2,895,500 股

成交额

43,430,536 元

换手率

1.08%

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	15.16	14.90	15.19	14.88	-1.78%	2,895,500	43,430,536	1.08
2026-10-13	14.75	15.17	15.24	14.46	+0.93%	4,319,900	64,122,876	1.61
2026-10-12	15.25	15.03	15.57	15.03	-1.38%	4,925,500	75,362,456	1.83
2026-10-09	15.14	15.24	15.57	14.63	+0.00%	5,989,100	90,473,392	2.23
2026-10-08	15.71	15.24	15.84	14.98	-2.99%	5,360,300	82,138,968	2.00
2026-09-30	15.71	15.71	15.97	15.40	+0.19%	4,894,300	76,430,576	1.82
2026-09-29	15.53	15.68	16.00	15.36	+0.90%	5,242,100	82,513,288	1.95
2026-09-28	16.60	15.54	16.87	15.51	-7.22%	6,846,400	108,763,616	2.55
2026-09-24	17.64	16.75	17.64	16.72	-3.68%	6,219,300	105,616,128	2.31
2026-09-23	17.54	17.39	17.75	17.32	-1.02%	6,904,300	120,828,664	2.57
2026-09-22	17.42	17.57	18.54	17.42	+0.34%	10,476,600	188,510,560	3.90
2026-09-21	17.24	17.51	17.71	17.17	+0.92%	6,520,200	113,945,824	2.43
2026-09-18	17.06	17.35	17.45	16.95	+2.36%	6,658,300	114,290,672	2.48
2026-09-17	16.46	16.95	17.10	15.96	+2.98%	10,967,600	181,511,024	4.08
2026-09-16	15.33	16.46	16.74	15.20	+8.15%	12,785,400	208,255,104	4.76
2026-09-15	15.56	15.22	15.60	15.18	-1.36%	3,147,400	48,247,728	1.17
2026-09-14	15.45	15.43	15.60	15.25	-0.45%	3,897,500	60,091,808	1.45
2026-09-11	16.21	15.50	16.31	15.30	-4.26%	5,287,700	82,501,992	1.97
2026-09-10	16.78	16.19	16.82	16.18	-3.75%	4,038,900	66,470,832	1.50
2026-09-09	16.49	16.82	16.96	16.35	+2.00%	4,738,600	79,493,656	1.76
2026-09-08	16.22	16.49	16.77	16.17	+2.23%	4,618,300	76,150,600	1.72
2026-09-07	16.12	16.13	16.29	15.90	+0.06%	5,190,400	83,408,112	1.93
2026-09-04	16.54	16.12	16.78	16.03	-2.24%	8,910,600	146,085,680	3.32
2026-09-03	17.31	16.49	17.58	16.27	-5.72%	12,871,900	215,523,872	4.79
2026-09-02	17.40	17.49	17.65	17.15	-0.06%	7,026,100	122,160,768	2.62
2026-09-01	17.84	17.50	18.42	17.20	-2.45%	9,706,200	171,568,352	3.61
2026-08-31	16.75	17.94	18.00	16.61	+7.04%	13,876,400	245,498,544	5.16
2026-08-28	17.44	16.76	17.44	16.70	-2.39%	8,533,700	144,986,432	3.18
2026-08-27	17.16	17.17	17.40	16.70	-0.52%	9,902,500	168,052,224	3.69
2026-08-26	17.20	17.26	17.49	16.89	-0.12%	7,718,100	132,795,720	2.87

需要全历史数据与程序化访问？查看华立股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603038 获取全部历史日线。