华贸物流
sh603128 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）
5.39
涨跌幅
+0.37%
成交量
6,976,400 股
成交额
37,640,284 元
换手率
0.53%
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 | 5.36 | 5.39 | 5.42 | 5.35 | +0.37% | 6,976,400 | 37,640,284 | 0.53 |
| 2026-10-13 | 5.33 | 5.37 | 5.42 | 5.32 | +0.37% | 8,990,600 | 48,326,948 | 0.69 |
| 2026-10-12 | 5.41 | 5.35 | 5.44 | 5.34 | -0.74% | 9,852,800 | 52,969,512 | 0.75 |
| 2026-10-09 | 5.41 | 5.39 | 5.44 | 5.36 | -0.37% | 7,330,500 | 39,558,624 | 0.56 |
| 2026-10-08 | 5.35 | 5.41 | 5.47 | 5.35 | +0.74% | 10,411,700 | 56,485,744 | 0.80 |
| 2026-09-30 | 5.34 | 5.37 | 5.38 | 5.30 | +0.56% | 7,350,900 | 39,359,556 | 0.56 |
| 2026-09-29 | 5.31 | 5.34 | 5.38 | 5.25 | +0.56% | 10,012,800 | 53,473,472 | 0.76 |
| 2026-09-28 | 5.36 | 5.31 | 5.57 | 5.30 | +0.19% | 16,260,400 | 87,502,336 | 1.24 |
| 2026-09-24 | 5.26 | 5.30 | 5.36 | 5.19 | +0.95% | 9,930,900 | 52,630,088 | 0.76 |
| 2026-09-23 | 5.31 | 5.25 | 5.34 | 5.23 | -1.50% | 12,731,500 | 67,205,424 | 0.97 |
| 2026-09-22 | 5.46 | 5.33 | 5.48 | 5.31 | -2.91% | 18,213,300 | 97,370,392 | 1.39 |
| 2026-09-21 | 5.35 | 5.49 | 5.54 | 5.33 | +3.20% | 15,857,400 | 86,239,896 | 1.21 |
| 2026-09-18 | 5.41 | 5.32 | 5.44 | 5.32 | -1.12% | 10,013,700 | 53,766,160 | 0.77 |
| 2026-09-17 | 5.35 | 5.38 | 5.42 | 5.31 | +0.37% | 9,328,300 | 50,096,072 | 0.71 |
| 2026-09-16 | 5.44 | 5.36 | 5.44 | 5.33 | -1.11% | 10,460,500 | 56,139,992 | 0.80 |
| 2026-09-15 | 5.61 | 5.42 | 5.61 | 5.42 | -2.69% | 13,738,500 | 75,121,096 | 1.05 |
| 2026-09-14 | 5.45 | 5.57 | 5.60 | 5.43 | +2.01% | 24,731,700 | 137,188,464 | 1.89 |
| 2026-09-11 | 5.63 | 5.46 | 5.66 | 5.40 | -3.36% | 58,556,600 | 320,648,032 | 4.47 |
| 2026-09-10 | 5.76 | 5.65 | 5.81 | 5.65 | -1.91% | 42,955,400 | 246,198,432 | 3.28 |
| 2026-09-09 | 5.76 | 5.76 | 5.88 | 5.74 | +0.17% | 31,616,600 | 183,945,728 | 2.42 |
| 2026-09-08 | 5.67 | 5.75 | 5.77 | 5.66 | +1.05% | 14,715,800 | 84,383,504 | 1.12 |
| 2026-09-07 | 5.62 | 5.69 | 5.70 | 5.59 | +1.61% | 12,309,800 | 69,782,936 | 0.94 |
| 2026-09-04 | 5.53 | 5.60 | 5.63 | 5.53 | +1.08% | 9,092,000 | 50,892,168 | 0.69 |
| 2026-09-03 | 5.65 | 5.54 | 5.65 | 5.54 | -1.42% | 8,589,300 | 47,922,388 | 0.66 |
| 2026-09-02 | 5.63 | 5.62 | 5.67 | 5.61 | -0.53% | 10,738,200 | 60,528,024 | 0.82 |
| 2026-09-01 | 5.61 | 5.65 | 5.68 | 5.61 | +0.36% | 8,493,500 | 47,982,532 | 0.65 |
| 2026-08-31 | 5.60 | 5.63 | 5.68 | 5.58 | +0.18% | 10,426,400 | 58,839,360 | 0.80 |
| 2026-08-28 | 5.60 | 5.62 | 5.65 | 5.55 | +0.18% | 10,603,300 | 59,449,836 | 0.81 |
| 2026-08-27 | 5.64 | 5.61 | 5.67 | 5.56 | -0.53% | 14,550,900 | 81,570,120 | 1.11 |
| 2026-08-26 | 5.51 | 5.64 | 5.69 | 5.50 | +1.62% | 23,034,200 | 129,924,936 | 1.76 |
需要全历史数据与程序化访问？
查看 华贸物流 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=sh603128 获取全部历史日线。