热威股份
sh603075 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）
18.53
涨跌幅
-2.47%
成交量
1,746,500 股
成交额
32,677,924 元
换手率
4.12%
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 | 19.27 | 18.53 | 19.28 | 18.50 | -2.47% | 1,746,500 | 32,677,924 | 4.12 |
| 2026-10-13 | 19.20 | 19.00 | 19.28 | 18.73 | -1.45% | 1,840,100 | 34,992,504 | 4.34 |
| 2026-10-12 | 19.74 | 19.28 | 19.85 | 19.24 | -2.38% | 2,068,600 | 40,412,164 | 4.88 |
| 2026-10-09 | 20.04 | 19.75 | 20.18 | 19.05 | -1.45% | 2,846,100 | 55,645,484 | 6.71 |
| 2026-10-08 | 19.78 | 20.04 | 20.33 | 19.78 | +1.57% | 2,479,600 | 49,772,560 | 5.85 |
| 2026-09-30 | 20.00 | 19.73 | 20.26 | 19.72 | -1.10% | 2,086,600 | 41,590,768 | 4.92 |
| 2026-09-29 | 20.02 | 19.95 | 20.35 | 19.50 | -0.40% | 2,556,400 | 50,836,604 | 6.03 |
| 2026-09-28 | 20.13 | 20.03 | 20.47 | 19.66 | -0.60% | 2,659,900 | 53,416,984 | 6.27 |
| 2026-09-24 | 20.45 | 20.15 | 20.46 | 20.05 | -1.66% | 3,273,800 | 66,082,208 | 7.72 |
| 2026-09-23 | 19.83 | 20.49 | 20.55 | 19.80 | +2.76% | 4,743,100 | 96,371,600 | 11.19 |
| 2026-09-22 | 20.06 | 19.94 | 20.08 | 19.80 | -0.25% | 2,534,800 | 50,558,828 | 5.98 |
| 2026-09-21 | 19.73 | 19.99 | 20.10 | 19.70 | +0.96% | 2,749,200 | 54,827,840 | 6.48 |
| 2026-09-18 | 19.52 | 19.80 | 19.81 | 19.37 | +1.49% | 2,694,600 | 52,900,172 | 6.36 |
| 2026-09-17 | 19.45 | 19.51 | 19.65 | 19.19 | -0.76% | 2,600,400 | 50,375,624 | 6.13 |
| 2026-09-16 | 19.80 | 19.66 | 19.83 | 19.04 | -1.40% | 3,682,200 | 71,491,936 | 8.68 |
| 2026-09-15 | 20.08 | 19.94 | 20.10 | 19.81 | -1.77% | 3,595,600 | 71,676,176 | 8.48 |
| 2026-09-14 | 19.63 | 20.30 | 20.46 | 19.61 | +2.42% | 5,556,600 | 111,295,824 | 13.10 |
| 2026-09-11 | 19.74 | 19.82 | 19.95 | 19.38 | -0.40% | 4,983,200 | 98,274,352 | 11.75 |
| 2026-09-10 | 20.32 | 19.90 | 20.61 | 19.79 | -1.97% | 4,606,500 | 92,177,728 | 10.86 |
| 2026-09-09 | 20.88 | 20.30 | 20.88 | 20.01 | -3.01% | 8,278,700 | 167,681,632 | 19.52 |
| 2026-09-08 | 19.06 | 20.93 | 20.93 | 19.06 | +9.98% | 5,872,100 | 120,839,224 | 13.85 |
| 2026-09-07 | 19.15 | 19.03 | 19.30 | 19.02 | -0.63% | 1,366,100 | 26,094,562 | 3.22 |
| 2026-09-04 | 19.43 | 19.15 | 19.65 | 19.04 | -0.88% | 2,126,300 | 41,325,780 | 5.01 |
| 2026-09-03 | 19.47 | 19.32 | 19.61 | 19.25 | -1.08% | 1,438,600 | 27,901,290 | 3.39 |
| 2026-09-02 | 19.48 | 19.53 | 19.68 | 19.32 | +0.26% | 1,725,600 | 33,688,220 | 4.07 |
| 2026-09-01 | 19.32 | 19.48 | 19.53 | 19.28 | +0.57% | 1,952,400 | 37,906,392 | 4.60 |
| 2026-08-31 | 19.38 | 19.37 | 19.52 | 19.23 | +0.16% | 1,558,100 | 30,144,788 | 3.67 |
| 2026-08-28 | 19.42 | 19.34 | 19.79 | 19.33 | -0.62% | 2,118,700 | 41,436,352 | 5.00 |
| 2026-08-27 | 19.28 | 19.46 | 19.65 | 19.23 | +0.46% | 1,774,000 | 34,426,360 | 4.18 |
| 2026-08-26 | 19.22 | 19.37 | 19.60 | 19.18 | +0.52% | 1,830,000 | 35,435,220 | 4.32 |
需要全历史数据与程序化访问？
查看 热威股份 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=sh603075 获取全部历史日线。