华达科技
sh603358 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）
38.71
涨跌幅
-0.51%
成交量
8,756,300 股
成交额
340,292,000 元
换手率
1.90%
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 | 38.49 | 38.71 | 39.96 | 37.87 | -0.51% | 8,756,300 | 340,292,000 | 1.90 |
| 2026-10-13 | 41.31 | 38.91 | 41.31 | 38.00 | -6.94% | 9,144,300 | 358,571,328 | 1.98 |
| 2026-10-12 | 42.82 | 41.81 | 43.50 | 40.05 | -2.90% | 8,090,300 | 333,450,432 | 1.75 |
| 2026-10-09 | 44.48 | 43.06 | 44.98 | 41.82 | -3.21% | 6,970,000 | 299,177,952 | 1.51 |
| 2026-10-08 | 44.40 | 44.49 | 45.80 | 44.30 | +0.20% | 5,542,500 | 249,315,680 | 1.20 |
| 2026-09-30 | 43.08 | 44.40 | 45.28 | 42.52 | +3.16% | 5,718,300 | 249,083,920 | 1.24 |
| 2026-09-29 | 42.74 | 43.04 | 43.61 | 42.28 | +0.00% | 3,890,800 | 167,413,088 | 0.84 |
| 2026-09-28 | 44.51 | 43.04 | 44.96 | 42.00 | -3.78% | 6,628,000 | 285,705,664 | 1.44 |
| 2026-09-24 | 46.39 | 44.73 | 46.39 | 44.44 | -3.66% | 6,688,100 | 301,308,640 | 1.45 |
| 2026-09-23 | 46.26 | 46.43 | 47.02 | 45.47 | +0.28% | 6,334,600 | 293,816,640 | 1.37 |
| 2026-09-22 | 46.19 | 46.30 | 47.28 | 45.80 | +0.54% | 6,176,700 | 286,181,920 | 1.34 |
| 2026-09-21 | 45.00 | 46.05 | 46.60 | 44.80 | +2.97% | 8,038,900 | 370,053,120 | 1.74 |
| 2026-09-18 | 44.39 | 44.72 | 45.20 | 43.70 | +1.20% | 7,198,200 | 320,474,784 | 1.56 |
| 2026-09-17 | 44.90 | 44.19 | 47.08 | 44.03 | -1.47% | 10,542,200 | 479,086,912 | 2.28 |
| 2026-09-16 | 44.33 | 44.85 | 45.98 | 44.02 | +1.17% | 6,290,700 | 285,457,440 | 1.36 |
| 2026-09-15 | 45.40 | 44.33 | 45.58 | 43.61 | -1.92% | 5,305,700 | 236,697,616 | 1.15 |
| 2026-09-14 | 43.30 | 45.20 | 45.90 | 42.52 | +4.22% | 8,508,900 | 381,135,840 | 1.84 |
| 2026-09-11 | 44.91 | 43.37 | 45.00 | 42.80 | -3.86% | 8,016,300 | 348,853,568 | 1.74 |
| 2026-09-10 | 44.21 | 45.11 | 45.96 | 43.52 | +1.03% | 7,052,400 | 316,682,272 | 1.53 |
| 2026-09-09 | 46.10 | 44.65 | 46.67 | 44.55 | -3.21% | 8,609,000 | 390,006,720 | 1.86 |
| 2026-09-08 | 46.99 | 46.13 | 47.09 | 44.68 | -2.02% | 14,332,200 | 653,907,328 | 3.10 |
| 2026-09-07 | 47.07 | 47.08 | 48.49 | 45.99 | +1.47% | 10,638,900 | 504,254,816 | 2.30 |
| 2026-09-04 | 50.68 | 46.40 | 50.68 | 46.00 | -7.75% | 14,701,500 | 704,008,768 | 3.18 |
| 2026-09-03 | 51.00 | 50.30 | 52.00 | 49.92 | -1.51% | 9,827,400 | 497,639,296 | 2.13 |
| 2026-09-02 | 49.00 | 51.07 | 52.50 | 49.00 | +0.24% | 15,109,400 | 771,731,840 | 3.27 |
| 2026-09-01 | 49.59 | 50.95 | 51.67 | 46.10 | +2.47% | 21,422,600 | 1,045,580,928 | 4.64 |
| 2026-08-31 | 45.20 | 49.72 | 49.72 | 44.00 | +10.00% | 13,187,100 | 635,840,576 | 2.86 |
| 2026-08-28 | 48.79 | 45.20 | 48.79 | 43.93 | -5.20% | 14,263,200 | 653,509,824 | 3.09 |
| 2026-08-27 | 44.31 | 47.68 | 47.85 | 44.25 | +2.58% | 10,337,300 | 481,469,696 | 2.24 |
| 2026-08-26 | 46.00 | 46.48 | 46.77 | 44.89 | +1.09% | 7,998,300 | 367,063,392 | 1.73 |
需要全历史数据与程序化访问？
查看 华达科技 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=sh603358 获取全部历史日线。