华之杰
sh603400 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）
39.22
涨跌幅
-1.56%
成交量
3,067,700 股
成交额
119,965,464 元
换手率
8.47%
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 | 39.66 | 39.22 | 39.98 | 38.11 | -1.56% | 3,067,700 | 119,965,464 | 8.47 |
| 2026-10-13 | 41.09 | 39.84 | 41.28 | 38.70 | -3.04% | 3,980,600 | 157,984,880 | 10.99 |
| 2026-10-12 | 42.51 | 41.09 | 43.58 | 41.00 | -4.29% | 4,897,600 | 206,372,848 | 13.52 |
| 2026-10-09 | 45.80 | 42.93 | 46.25 | 42.93 | -10.00% | 6,568,900 | 286,680,576 | 18.13 |
| 2026-10-08 | 49.79 | 47.70 | 51.79 | 47.70 | -10.00% | 5,523,000 | 268,041,248 | 15.24 |
| 2026-09-30 | 60.14 | 53.00 | 60.14 | 52.50 | -3.05% | 10,636,000 | 603,957,376 | 29.36 |
| 2026-09-29 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-28 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-24 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-23 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-22 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-21 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-18 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 54.67 | 54.67 | 54.67 | 54.67 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 49.11 | 54.67 | 54.67 | 48.24 | +10.00% | 6,577,000 | 345,844,384 | 18.15 |
| 2026-09-11 | 51.50 | 49.70 | 53.22 | 49.20 | -4.64% | 3,374,600 | 169,599,648 | 9.31 |
| 2026-09-10 | 51.03 | 52.12 | 52.94 | 49.61 | +1.84% | 4,164,400 | 212,966,240 | 11.49 |
| 2026-09-09 | 52.00 | 51.18 | 53.25 | 51.01 | -3.09% | 4,002,900 | 208,005,184 | 11.05 |
| 2026-09-08 | 52.99 | 52.81 | 53.98 | 51.68 | -0.75% | 3,869,700 | 204,160,064 | 10.68 |
| 2026-09-07 | 53.44 | 53.21 | 55.00 | 51.85 | -0.73% | 4,889,100 | 259,499,968 | 13.49 |
| 2026-09-04 | 51.00 | 53.60 | 54.29 | 49.50 | +4.69% | 7,640,500 | 399,955,424 | 21.09 |
| 2026-09-03 | 48.35 | 51.20 | 52.90 | 47.92 | +5.83% | 6,575,600 | 329,314,016 | 18.15 |
| 2026-09-02 | 45.39 | 48.38 | 49.00 | 44.92 | +4.95% | 4,983,900 | 236,577,504 | 13.76 |
| 2026-09-01 | 45.00 | 46.10 | 47.36 | 45.00 | +0.70% | 3,445,200 | 158,983,872 | 9.51 |
| 2026-08-31 | 43.60 | 45.78 | 47.80 | 43.53 | +3.36% | 3,534,200 | 160,339,552 | 9.75 |
| 2026-08-28 | 46.34 | 44.29 | 46.37 | 44.25 | -2.89% | 2,861,500 | 128,813,736 | 7.90 |
| 2026-08-27 | 44.99 | 45.61 | 46.39 | 44.20 | -1.96% | 3,290,900 | 149,642,160 | 9.08 |
| 2026-08-26 | 44.42 | 46.52 | 47.55 | 44.29 | +5.49% | 4,143,200 | 189,352,272 | 11.44 |
需要全历史数据与程序化访问？
查看 华之杰 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=sh603400 获取全部历史日线。