华翔股份

sh603112 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）

15.41

涨跌幅

-4.58%

成交量

6,672,900 股

成交额

104,310,480 元

换手率

1.25%

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	16.08	15.41	16.12	15.15	-4.58%	6,672,900	104,310,480	1.25
2026-10-13	16.01	16.15	16.27	15.50	-0.43%	5,802,900	91,863,440	1.09
2026-10-12	16.43	16.22	16.74	16.16	-1.40%	5,005,400	81,945,640	0.94
2026-10-09	16.68	16.45	16.81	15.66	-1.20%	9,229,500	149,244,240	1.73
2026-10-08	16.70	16.65	17.23	16.42	+0.60%	7,478,700	125,704,696	1.40
2026-09-30	16.68	16.55	16.97	16.51	-0.72%	4,812,200	80,433,072	0.90
2026-09-29	16.50	16.67	16.88	16.40	+0.36%	4,682,200	78,193,464	0.88
2026-09-28	17.41	16.61	17.50	16.50	-5.41%	11,514,700	193,489,568	2.15
2026-09-24	17.58	17.56	17.99	17.43	-0.28%	8,251,500	146,518,528	1.54
2026-09-23	17.68	17.61	17.80	17.47	-0.17%	8,167,500	143,870,768	1.53
2026-09-22	17.63	17.64	18.04	17.55	+0.06%	13,182,000	234,216,368	2.47
2026-09-21	16.75	17.63	17.96	16.69	+5.70%	25,251,600	442,556,032	4.72
2026-09-18	17.12	16.68	17.25	16.40	-1.88%	13,404,000	223,346,560	2.51
2026-09-17	16.35	17.00	17.29	16.28	+3.72%	18,622,000	316,621,792	3.48
2026-09-16	16.45	16.39	16.66	15.86	-1.38%	11,022,500	179,557,456	2.06
2026-09-15	15.74	16.62	16.83	15.70	+4.86%	14,894,300	244,954,624	2.79
2026-09-14	16.17	15.85	16.17	15.60	-2.94%	11,200,000	177,931,872	2.10
2026-09-11	16.70	16.33	16.70	16.00	-2.74%	10,024,500	163,381,520	1.88
2026-09-10	17.08	16.79	17.15	16.75	-3.12%	9,603,000	162,482,816	1.80
2026-09-09	16.85	17.33	17.38	16.25	+1.82%	19,051,800	320,730,016	3.56
2026-09-08	17.26	17.02	17.34	16.78	-1.85%	11,691,300	198,882,064	2.19
2026-09-07	16.50	17.34	17.48	16.35	+5.67%	15,887,000	270,493,344	2.97
2026-09-04	17.15	16.41	17.25	16.31	-4.48%	15,435,400	257,133,712	2.89
2026-09-03	16.83	17.18	17.48	16.70	+1.72%	18,060,800	309,441,856	3.38
2026-09-02	16.23	16.89	17.15	15.85	+3.43%	21,395,300	358,425,088	4.00
2026-09-01	17.00	16.33	17.17	16.15	-3.49%	17,217,400	283,167,232	3.22
2026-08-31	16.30	16.92	17.37	16.23	+3.87%	19,711,200	330,127,232	3.69
2026-08-28	16.04	16.29	16.59	15.79	+2.52%	15,830,700	257,856,624	2.96
2026-08-27	15.55	15.89	16.10	15.23	+1.21%	15,230,300	237,405,504	2.85
2026-08-26	16.08	15.70	16.70	15.48	-4.62%	14,595,500	232,621,776	2.73

需要全历史数据与程序化访问？查看华翔股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603112 获取全部历史日线。