豪威集团

sh603501 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）

74.30

涨跌幅

-2.19%

成交量

7,736,500 股

成交额

579,437,696 元

换手率

0.64%

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	75.86	74.30	76.43	74.23	-2.19%	7,736,500	579,437,696	0.64
2026-10-13	76.68	75.96	77.39	74.60	-1.72%	10,889,600	824,358,720	0.90
2026-10-12	79.16	77.29	79.20	77.00	-2.35%	7,569,700	588,295,104	0.63
2026-10-09	78.39	79.15	80.23	77.33	+0.24%	10,290,100	809,277,248	0.85
2026-10-08	81.62	78.96	82.69	78.22	-3.95%	13,894,900	1,116,072,192	1.15
2026-09-30	80.90	82.21	82.74	80.46	+2.30%	12,892,900	1,058,742,144	1.07
2026-09-29	80.50	80.36	81.39	79.85	-0.48%	7,162,500	576,456,832	0.59
2026-09-28	81.18	80.75	82.20	80.64	-0.80%	11,603,500	944,394,432	0.96
2026-09-24	82.33	81.40	82.68	81.24	-1.66%	7,318,200	599,055,744	0.61
2026-09-23	82.89	82.77	83.22	82.05	-0.13%	7,891,400	651,984,000	0.65
2026-09-22	81.55	82.88	83.86	81.38	+2.60%	21,490,300	1,786,260,608	1.78
2026-09-21	81.36	80.78	82.25	80.38	-0.60%	10,744,900	871,584,896	0.89
2026-09-18	79.17	81.27	81.78	79.17	+3.37%	16,746,400	1,352,689,408	1.39
2026-09-17	77.90	78.62	79.15	77.84	+0.28%	9,081,100	713,830,976	0.75
2026-09-16	77.43	78.40	78.65	76.82	+1.14%	9,384,100	730,574,080	0.78
2026-09-15	77.38	77.52	78.78	77.38	-0.50%	7,064,700	551,820,544	0.59
2026-09-14	76.15	77.91	78.25	75.85	+1.34%	9,651,200	748,971,776	0.80
2026-09-11	78.28	76.88	78.28	76.10	-2.60%	19,109,600	1,470,013,696	1.58
2026-09-10	79.50	78.93	79.67	78.85	-1.35%	9,154,000	724,300,032	0.76
2026-09-09	80.22	80.01	80.87	79.70	-0.57%	12,053,800	966,357,312	1.00
2026-09-08	81.00	80.47	81.70	79.39	-0.75%	16,615,100	1,335,727,360	1.38
2026-09-07	81.00	81.08	81.74	79.80	+1.03%	18,109,100	1,462,100,736	1.50
2026-09-04	79.89	80.25	82.25	79.85	+1.20%	18,533,200	1,501,773,312	1.53
2026-09-03	81.01	79.30	81.25	78.70	-1.63%	14,210,300	1,135,751,552	1.18
2026-09-02	82.18	80.61	82.39	80.38	-2.70%	13,157,900	1,065,923,968	1.09
2026-09-01	82.77	82.85	83.38	82.58	-0.50%	7,186,000	596,050,368	0.60
2026-08-31	81.00	83.27	83.27	80.71	+1.55%	11,046,500	906,362,944	0.91
2026-08-28	84.33	82.00	85.00	81.76	-3.00%	19,775,800	1,642,924,160	1.64
2026-08-27	84.29	84.54	84.94	83.30	+0.64%	12,907,200	1,086,204,800	1.07
2026-08-26	85.02	84.00	85.45	83.93	-1.81%	12,214,100	1,030,617,408	1.01

需要全历史数据与程序化访问？查看豪威集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603501 获取全部历史日线。