海南华铁
sh603300 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）
4.52
涨跌幅
-1.31%
成交量
19,544,400 股
成交额
88,532,912 元
换手率
0.98%
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 | 4.56 | 4.52 | 4.59 | 4.50 | -1.31% | 19,544,400 | 88,532,912 | 0.98 |
| 2026-10-13 | 4.55 | 4.58 | 4.62 | 4.50 | +0.22% | 25,885,300 | 117,751,712 | 1.29 |
| 2026-10-12 | 4.58 | 4.57 | 4.63 | 4.54 | -0.22% | 24,292,800 | 111,332,920 | 1.22 |
| 2026-10-09 | 4.50 | 4.58 | 4.60 | 4.48 | +1.78% | 36,393,300 | 165,307,392 | 1.82 |
| 2026-10-08 | 4.50 | 4.50 | 4.57 | 4.47 | -0.22% | 19,528,200 | 88,202,752 | 0.98 |
| 2026-09-30 | 4.55 | 4.51 | 4.56 | 4.49 | -0.44% | 18,191,900 | 82,333,184 | 0.91 |
| 2026-09-29 | 4.49 | 4.53 | 4.57 | 4.48 | +0.89% | 19,804,300 | 89,977,288 | 0.99 |
| 2026-09-28 | 4.52 | 4.49 | 4.56 | 4.44 | -1.32% | 22,219,700 | 99,645,424 | 1.11 |
| 2026-09-24 | 4.58 | 4.55 | 4.60 | 4.53 | -0.87% | 19,699,000 | 89,897,624 | 0.99 |
| 2026-09-23 | 4.67 | 4.59 | 4.67 | 4.59 | -1.92% | 25,402,900 | 117,363,256 | 1.27 |
| 2026-09-22 | 4.70 | 4.68 | 4.73 | 4.66 | -0.64% | 25,327,800 | 118,840,760 | 1.27 |
| 2026-09-21 | 4.63 | 4.71 | 4.71 | 4.63 | +1.51% | 25,182,700 | 117,551,528 | 1.26 |
| 2026-09-18 | 4.63 | 4.64 | 4.66 | 4.60 | +1.09% | 20,428,200 | 94,560,400 | 1.02 |
| 2026-09-17 | 4.61 | 4.59 | 4.64 | 4.57 | -0.86% | 17,756,200 | 81,810,088 | 0.89 |
| 2026-09-16 | 4.60 | 4.63 | 4.66 | 4.53 | +0.43% | 22,419,100 | 103,108,704 | 1.12 |
| 2026-09-15 | 4.70 | 4.61 | 4.72 | 4.60 | -1.91% | 20,476,000 | 95,108,136 | 1.02 |
| 2026-09-14 | 4.68 | 4.70 | 4.75 | 4.67 | -0.21% | 22,187,300 | 104,273,544 | 1.11 |
| 2026-09-11 | 4.76 | 4.71 | 4.78 | 4.64 | -1.87% | 35,051,800 | 164,215,904 | 1.75 |
| 2026-09-10 | 4.76 | 4.80 | 4.82 | 4.72 | +0.00% | 23,471,900 | 112,158,728 | 1.17 |
| 2026-09-09 | 4.87 | 4.80 | 4.87 | 4.76 | -1.64% | 33,532,800 | 161,110,288 | 1.68 |
| 2026-09-08 | 4.86 | 4.88 | 4.91 | 4.81 | +0.62% | 28,580,600 | 139,578,000 | 1.43 |
| 2026-09-07 | 4.90 | 4.85 | 4.93 | 4.83 | -1.02% | 33,346,400 | 161,995,136 | 1.67 |
| 2026-09-04 | 4.85 | 4.90 | 4.99 | 4.82 | +1.66% | 51,748,100 | 255,691,696 | 2.59 |
| 2026-09-03 | 4.93 | 4.82 | 5.04 | 4.81 | -1.63% | 36,450,700 | 178,529,360 | 1.82 |
| 2026-09-02 | 4.93 | 4.90 | 4.97 | 4.84 | -1.61% | 30,583,700 | 149,450,000 | 1.53 |
| 2026-09-01 | 4.84 | 4.98 | 5.01 | 4.82 | +2.68% | 51,897,200 | 256,471,520 | 2.60 |
| 2026-08-31 | 4.84 | 4.85 | 4.85 | 4.76 | +0.21% | 24,957,000 | 120,118,512 | 1.25 |
| 2026-08-28 | 4.81 | 4.84 | 4.86 | 4.78 | +0.62% | 26,883,700 | 129,694,848 | 1.34 |
| 2026-08-27 | 4.79 | 4.81 | 4.82 | 4.75 | +0.21% | 26,975,900 | 129,213,912 | 1.35 |
| 2026-08-26 | 4.80 | 4.80 | 4.86 | 4.77 | +0.00% | 28,456,100 | 137,128,320 | 1.42 |
需要全历史数据与程序化访问？
查看 海南华铁 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=sh603300 获取全部历史日线。