华勤技术
sh603296 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）
68.81
涨跌幅
-3.83%
成交量
7,325,200 股
成交额
513,514,688 元
换手率
0.92%
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 | 71.00 | 68.81 | 71.50 | 68.54 | -3.83% | 7,325,200 | 513,514,688 | 0.92 |
| 2026-10-13 | 69.72 | 71.55 | 72.20 | 68.56 | +0.80% | 9,209,900 | 647,190,464 | 1.15 |
| 2026-10-12 | 73.78 | 70.98 | 73.90 | 70.88 | -4.79% | 11,248,700 | 806,900,416 | 1.41 |
| 2026-10-09 | 72.00 | 74.55 | 74.63 | 71.30 | +2.76% | 14,246,800 | 1,037,772,224 | 1.78 |
| 2026-10-08 | 74.50 | 72.55 | 74.88 | 72.04 | -2.60% | 12,545,700 | 921,391,744 | 1.57 |
| 2026-09-30 | 75.80 | 74.49 | 75.85 | 73.50 | -1.14% | 13,692,700 | 1,018,099,648 | 1.71 |
| 2026-09-29 | 74.90 | 75.35 | 75.99 | 74.80 | +0.68% | 9,291,000 | 699,250,816 | 1.16 |
| 2026-09-28 | 78.49 | 74.84 | 78.69 | 74.25 | -5.40% | 14,136,000 | 1,069,899,904 | 1.77 |
| 2026-09-24 | 80.20 | 79.11 | 81.50 | 79.08 | -0.98% | 11,435,700 | 916,759,936 | 1.43 |
| 2026-09-23 | 79.67 | 79.89 | 80.88 | 79.67 | -0.05% | 8,821,600 | 707,146,432 | 1.10 |
| 2026-09-22 | 81.20 | 79.93 | 82.17 | 79.72 | -0.25% | 17,065,300 | 1,382,551,936 | 2.14 |
| 2026-09-21 | 80.75 | 80.13 | 81.00 | 79.50 | -0.27% | 11,088,100 | 888,941,952 | 1.39 |
| 2026-09-18 | 80.33 | 80.35 | 81.30 | 78.80 | +1.07% | 17,315,900 | 1,383,245,440 | 2.17 |
| 2026-09-17 | 77.75 | 79.50 | 79.98 | 77.70 | +1.44% | 16,330,500 | 1,293,048,192 | 2.04 |
| 2026-09-16 | 76.09 | 78.37 | 78.92 | 75.60 | +2.82% | 13,953,100 | 1,082,506,112 | 1.75 |
| 2026-09-15 | 75.91 | 76.22 | 77.39 | 75.70 | +0.32% | 8,279,700 | 634,781,056 | 1.04 |
| 2026-09-14 | 75.96 | 75.98 | 77.18 | 75.20 | -1.09% | 8,374,400 | 639,233,152 | 1.05 |
| 2026-09-11 | 74.01 | 76.82 | 77.59 | 73.60 | +2.17% | 12,781,700 | 964,247,808 | 1.60 |
| 2026-09-10 | 75.80 | 75.19 | 76.13 | 75.00 | -1.75% | 7,528,500 | 568,542,016 | 0.94 |
| 2026-09-09 | 76.14 | 76.53 | 77.14 | 75.88 | +0.53% | 8,955,500 | 684,823,936 | 1.12 |
| 2026-09-08 | 78.25 | 76.13 | 78.40 | 75.71 | -2.71% | 15,736,800 | 1,209,042,560 | 1.97 |
| 2026-09-07 | 76.68 | 78.25 | 78.50 | 75.70 | +2.99% | 14,212,500 | 1,099,937,024 | 1.78 |
| 2026-09-04 | 80.38 | 75.98 | 80.80 | 75.78 | -4.66% | 20,255,200 | 1,579,651,840 | 2.54 |
| 2026-09-03 | 81.43 | 79.69 | 81.50 | 78.95 | -0.19% | 15,609,300 | 1,249,577,600 | 1.95 |
| 2026-09-02 | 78.21 | 79.84 | 80.68 | 78.03 | +0.78% | 15,906,200 | 1,266,737,920 | 1.99 |
| 2026-09-01 | 80.96 | 79.22 | 81.00 | 79.18 | -2.92% | 15,995,500 | 1,279,030,016 | 2.00 |
| 2026-08-31 | 76.51 | 81.60 | 81.86 | 76.20 | +4.35% | 24,096,600 | 1,917,626,880 | 3.02 |
| 2026-08-28 | 79.70 | 78.20 | 81.27 | 78.18 | -0.37% | 21,955,700 | 1,751,722,624 | 2.75 |
| 2026-08-27 | 77.80 | 78.49 | 79.18 | 76.90 | +1.68% | 21,145,600 | 1,647,488,512 | 2.65 |
| 2026-08-26 | 75.89 | 77.19 | 77.72 | 75.36 | +2.92% | 21,081,500 | 1,613,953,280 | 2.64 |
需要全历史数据与程序化访问？
查看 华勤技术 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=sh603296 获取全部历史日线。