华菱精工

sh603356 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）

15.49

涨跌幅

-3.85%

成交量

3,345,300 股

成交额

52,650,588 元

换手率

2.51%

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	16.32	15.49	16.34	15.36	-3.85%	3,345,300	52,650,588	2.51
2026-10-13	15.84	16.11	16.21	15.06	+0.69%	2,981,800	47,095,764	2.24
2026-10-12	16.47	16.00	16.59	15.98	-2.85%	1,754,900	28,371,178	1.32
2026-10-09	16.61	16.47	16.61	15.36	+0.37%	2,813,200	44,852,976	2.11
2026-10-08	16.67	16.41	16.80	16.20	-0.61%	2,601,100	42,652,980	1.95
2026-09-30	16.60	16.51	16.83	16.51	-0.54%	2,225,100	37,057,864	1.67
2026-09-29	16.63	16.60	16.80	16.15	+0.24%	2,161,300	35,872,520	1.62
2026-09-28	16.90	16.56	17.25	16.42	-3.21%	4,480,700	74,758,936	3.36
2026-09-24	16.88	17.11	18.52	16.88	-1.55%	4,358,700	75,040,416	3.27
2026-09-23	17.05	17.38	18.29	16.93	+1.70%	4,746,200	83,501,352	3.56
2026-09-22	17.38	17.09	17.53	17.03	-1.73%	2,368,600	40,735,096	1.78
2026-09-21	17.10	17.39	17.75	17.08	+2.23%	3,229,600	56,482,268	2.42
2026-09-18	16.56	17.01	17.02	16.54	+2.72%	1,711,700	28,971,576	1.28
2026-09-17	16.38	16.56	16.61	16.28	+1.10%	1,418,700	23,355,968	1.06
2026-09-16	16.29	16.38	16.56	16.08	+0.43%	1,082,500	17,719,580	0.81
2026-09-15	16.84	16.31	16.85	16.29	-3.15%	1,511,900	24,954,428	1.13
2026-09-14	17.01	16.84	17.01	16.46	+0.30%	1,427,700	24,040,080	1.07
2026-09-11	17.13	16.79	17.13	16.55	-2.33%	1,814,100	30,525,802	1.36
2026-09-10	17.23	17.19	17.35	17.11	-0.12%	1,703,200	29,368,552	1.28
2026-09-09	17.20	17.21	17.45	17.15	+0.12%	2,037,900	35,251,368	1.53
2026-09-08	16.97	17.19	17.26	16.77	+1.66%	2,154,500	36,789,268	1.62
2026-09-07	16.76	16.91	17.00	16.56	+1.44%	2,427,200	40,954,616	1.82
2026-09-04	17.22	16.67	17.26	16.51	-2.06%	3,195,700	53,906,036	2.40
2026-09-03	17.40	17.02	17.50	16.98	-2.35%	4,478,500	76,836,112	3.36
2026-09-02	17.48	17.43	17.60	17.20	+0.06%	2,574,700	44,858,456	1.93
2026-09-01	17.23	17.42	17.54	17.21	+1.22%	2,550,900	44,453,200	1.91
2026-08-31	16.84	17.21	17.46	16.84	+1.06%	2,140,300	36,863,960	1.61
2026-08-28	16.99	17.03	17.29	16.83	+0.71%	2,437,700	41,497,208	1.83
2026-08-27	16.75	16.91	17.01	16.75	+0.30%	2,304,000	38,974,640	1.73
2026-08-26	17.02	16.86	17.14	16.60	-0.30%	1,986,600	33,487,204	1.49

需要全历史数据与程序化访问？查看华菱精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603356 获取全部历史日线。