华正新材
sh603186 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）
202.01
涨跌幅
+4.13%
成交量
20,030,300 股
成交额
4,070,241,536 元
换手率
12.78%
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 | 196.99 | 202.01 | 209.00 | 195.87 | +4.13% | 20,030,300 | 4,070,241,536 | 12.78 |
| 2026-10-13 | 169.75 | 193.99 | 195.78 | 169.75 | +4.40% | 23,173,600 | 4,264,535,552 | 14.78 |
| 2026-10-12 | 199.46 | 185.81 | 201.00 | 185.81 | -10.00% | 18,829,500 | 3,612,672,000 | 12.01 |
| 2026-10-09 | 215.50 | 206.46 | 217.00 | 201.83 | -7.93% | 22,596,300 | 4,624,928,768 | 14.41 |
| 2026-10-08 | 218.46 | 224.25 | 233.00 | 212.97 | +5.45% | 25,138,700 | 5,608,257,536 | 16.03 |
| 2026-09-30 | 211.99 | 212.66 | 219.77 | 205.06 | +0.31% | 15,657,900 | 3,353,032,448 | 9.99 |
| 2026-09-29 | 203.00 | 212.00 | 215.20 | 201.10 | +3.62% | 14,537,600 | 3,044,786,944 | 9.27 |
| 2026-09-28 | 213.38 | 204.60 | 219.20 | 202.50 | -4.08% | 13,817,300 | 2,892,244,480 | 8.81 |
| 2026-09-24 | 228.60 | 213.30 | 231.00 | 212.18 | -6.32% | 14,441,200 | 3,154,371,584 | 9.21 |
| 2026-09-23 | 229.78 | 227.70 | 232.90 | 224.50 | +0.53% | 13,571,900 | 3,103,628,032 | 8.66 |
| 2026-09-22 | 237.99 | 226.50 | 239.01 | 225.52 | -2.24% | 16,205,500 | 3,743,932,160 | 10.34 |
| 2026-09-21 | 228.18 | 231.70 | 235.89 | 226.78 | +2.17% | 15,566,300 | 3,602,230,016 | 9.93 |
| 2026-09-18 | 237.94 | 226.78 | 242.80 | 220.10 | -1.40% | 22,909,300 | 5,251,237,376 | 14.61 |
| 2026-09-17 | 250.00 | 230.00 | 253.00 | 230.00 | -9.45% | 24,712,000 | 5,935,779,840 | 15.76 |
| 2026-09-16 | 260.00 | 253.99 | 264.00 | 241.00 | +0.96% | 27,477,300 | 6,868,848,640 | 17.52 |
| 2026-09-15 | 239.70 | 251.57 | 251.57 | 239.70 | +10.00% | 9,953,200 | 2,483,687,424 | 6.35 |
| 2026-09-14 | 221.74 | 228.70 | 237.99 | 217.42 | +0.42% | 21,471,200 | 4,947,478,528 | 13.69 |
| 2026-09-11 | 216.50 | 227.74 | 236.88 | 207.80 | +4.47% | 26,487,400 | 5,804,589,056 | 16.89 |
| 2026-09-10 | 212.00 | 217.99 | 223.30 | 204.28 | +2.80% | 25,176,500 | 5,413,184,512 | 16.06 |
| 2026-09-09 | 196.64 | 212.06 | 212.06 | 193.50 | +10.00% | 22,599,800 | 4,658,624,512 | 14.41 |
| 2026-09-08 | 191.00 | 192.78 | 202.00 | 191.00 | +3.60% | 26,625,800 | 5,210,689,536 | 16.98 |
| 2026-09-07 | 174.20 | 186.09 | 186.09 | 172.64 | +10.00% | 20,506,300 | 3,716,928,512 | 13.08 |
| 2026-09-04 | 183.62 | 169.17 | 187.99 | 167.50 | -6.20% | 17,320,600 | 3,046,011,648 | 11.05 |
| 2026-09-03 | 184.00 | 180.36 | 184.98 | 173.56 | -0.52% | 15,863,600 | 2,831,724,800 | 10.12 |
| 2026-09-02 | 169.46 | 181.31 | 184.49 | 169.46 | +5.99% | 25,318,200 | 4,533,975,040 | 16.15 |
| 2026-09-01 | 180.91 | 171.07 | 181.99 | 167.59 | -6.26% | 18,553,700 | 3,201,407,744 | 11.83 |
| 2026-08-31 | 178.00 | 182.50 | 188.47 | 178.00 | -0.60% | 23,038,000 | 4,214,866,688 | 14.69 |
| 2026-08-28 | 183.94 | 183.60 | 197.77 | 182.98 | +0.11% | 26,078,200 | 4,947,548,160 | 16.63 |
| 2026-08-27 | 179.81 | 183.39 | 188.88 | 172.67 | +4.59% | 29,363,600 | 5,282,385,920 | 18.73 |
| 2026-08-26 | 177.21 | 175.35 | 180.79 | 165.88 | +0.40% | 24,739,800 | 4,318,411,264 | 15.78 |
需要全历史数据与程序化访问？
查看 华正新材 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=sh603186 获取全部历史日线。