华懋科技
sh603306 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）
62.41
涨跌幅
-3.61%
成交量
4,433,400 股
成交额
280,812,640 元
换手率
1.35%
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 | 64.50 | 62.41 | 64.90 | 62.00 | -3.61% | 4,433,400 | 280,812,640 | 1.35 |
| 2026-10-13 | 61.77 | 64.75 | 66.45 | 59.50 | +1.52% | 8,660,500 | 545,858,496 | 2.63 |
| 2026-10-12 | 64.84 | 63.78 | 65.42 | 62.49 | -1.91% | 5,864,700 | 375,450,464 | 1.78 |
| 2026-10-09 | 66.21 | 65.02 | 66.49 | 61.40 | -2.82% | 9,786,600 | 624,016,320 | 2.97 |
| 2026-10-08 | 70.01 | 66.91 | 71.99 | 66.05 | -6.24% | 9,939,200 | 679,724,480 | 3.02 |
| 2026-09-30 | 72.38 | 71.36 | 73.85 | 71.00 | -0.71% | 5,996,100 | 432,327,616 | 1.82 |
| 2026-09-29 | 73.48 | 71.87 | 74.17 | 71.02 | -2.81% | 7,645,600 | 554,913,664 | 2.32 |
| 2026-09-28 | 79.89 | 73.95 | 79.91 | 72.03 | -7.47% | 12,654,200 | 940,432,000 | 3.84 |
| 2026-09-24 | 82.80 | 79.92 | 83.31 | 79.46 | -4.05% | 8,698,900 | 702,649,600 | 2.64 |
| 2026-09-23 | 83.50 | 83.29 | 84.11 | 81.60 | -0.19% | 7,702,900 | 639,761,664 | 2.34 |
| 2026-09-22 | 85.43 | 83.45 | 86.00 | 82.78 | -1.56% | 9,508,600 | 799,599,744 | 2.89 |
| 2026-09-21 | 83.55 | 84.77 | 85.69 | 81.10 | +1.50% | 12,372,800 | 1,041,028,928 | 3.76 |
| 2026-09-18 | 81.70 | 83.52 | 84.50 | 80.20 | +3.87% | 11,492,500 | 947,684,928 | 3.49 |
| 2026-09-17 | 80.82 | 80.41 | 83.08 | 80.35 | -0.51% | 9,608,400 | 782,932,416 | 2.92 |
| 2026-09-16 | 77.60 | 80.82 | 82.38 | 76.80 | +4.51% | 13,067,200 | 1,041,829,376 | 3.97 |
| 2026-09-15 | 76.47 | 77.33 | 78.80 | 76.30 | +0.61% | 7,720,300 | 599,653,888 | 2.34 |
| 2026-09-14 | 74.00 | 76.86 | 77.98 | 72.50 | +1.59% | 8,513,100 | 645,654,912 | 2.58 |
| 2026-09-11 | 77.00 | 75.66 | 77.87 | 72.22 | -3.22% | 11,320,700 | 846,910,464 | 3.44 |
| 2026-09-10 | 76.74 | 78.18 | 79.19 | 76.20 | +1.72% | 10,621,200 | 826,288,896 | 3.22 |
| 2026-09-09 | 76.97 | 76.86 | 79.18 | 75.33 | +1.33% | 11,892,900 | 917,119,232 | 3.61 |
| 2026-09-08 | 75.80 | 75.85 | 77.45 | 74.20 | +0.18% | 8,336,000 | 634,274,432 | 2.53 |
| 2026-09-07 | 72.55 | 75.71 | 76.35 | 71.83 | +5.78% | 10,488,500 | 783,356,224 | 3.18 |
| 2026-09-04 | 75.50 | 71.57 | 76.01 | 71.01 | -4.57% | 8,063,800 | 592,550,848 | 2.45 |
| 2026-09-03 | 76.60 | 75.00 | 77.40 | 73.00 | -0.68% | 7,293,200 | 547,632,768 | 2.21 |
| 2026-09-02 | 75.16 | 75.51 | 77.00 | 74.31 | -0.81% | 5,901,900 | 445,560,576 | 1.79 |
| 2026-09-01 | 79.80 | 76.13 | 79.93 | 75.80 | -2.76% | 10,128,300 | 781,132,160 | 3.07 |
| 2026-08-31 | 75.91 | 78.29 | 79.90 | 75.63 | +1.60% | 12,218,200 | 956,294,016 | 3.71 |
| 2026-08-28 | 77.00 | 77.06 | 80.39 | 76.56 | -0.53% | 13,154,600 | 1,035,085,056 | 3.99 |
| 2026-08-27 | 74.25 | 77.47 | 78.45 | 74.00 | +4.44% | 12,382,200 | 951,205,760 | 3.76 |
| 2026-08-26 | 73.00 | 74.18 | 75.50 | 70.96 | +1.51% | 12,058,900 | 887,304,448 | 3.66 |
需要全历史数据与程序化访问？
查看 华懋科技 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=sh603306 获取全部历史日线。