禾丰股份

sh603609 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）

6.39

涨跌幅

+0.79%

成交量

6,019,600 股

成交额

38,812,144 元

换手率

0.67%

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	6.34	6.39	6.60	6.28	+0.79%	6,019,600	38,812,144	0.67
2026-10-13	6.32	6.34	6.35	6.24	+0.00%	3,063,600	19,293,518	0.34
2026-10-12	6.39	6.34	6.48	6.31	-0.63%	3,547,500	22,579,626	0.39
2026-10-09	6.31	6.38	6.40	6.26	+1.11%	2,953,200	18,742,028	0.33
2026-10-08	6.34	6.31	6.37	6.26	-0.47%	3,318,200	20,909,202	0.37
2026-09-30	6.30	6.34	6.37	6.26	+1.28%	2,324,600	14,705,573	0.26
2026-09-29	6.24	6.26	6.30	6.20	+0.64%	2,484,200	15,579,441	0.27
2026-09-28	6.21	6.22	6.27	6.17	+0.00%	4,099,400	25,472,178	0.45
2026-09-24	6.33	6.22	6.37	6.20	-1.89%	4,526,700	28,318,078	0.50
2026-09-23	6.39	6.34	6.41	6.33	-1.09%	3,443,900	21,920,332	0.38
2026-09-22	6.50	6.41	6.53	6.28	-1.69%	6,371,800	40,503,752	0.70
2026-09-21	6.32	6.52	6.53	6.27	+3.16%	4,945,700	31,732,688	0.55
2026-09-18	6.38	6.32	6.41	6.31	-1.25%	3,505,800	22,270,830	0.39
2026-09-17	6.32	6.40	6.41	6.26	+1.11%	3,955,300	25,080,296	0.44
2026-09-16	6.44	6.33	6.50	6.28	-2.47%	5,567,700	35,440,928	0.62
2026-09-15	6.65	6.49	6.65	6.48	-2.55%	3,568,900	23,349,908	0.39
2026-09-14	6.70	6.66	6.76	6.59	-1.48%	5,734,800	38,289,568	0.63
2026-09-11	6.81	6.76	6.86	6.70	-1.02%	4,979,900	33,663,640	0.55
2026-09-10	6.99	6.83	7.04	6.82	-2.29%	5,450,000	37,542,704	0.60
2026-09-09	6.99	6.99	7.07	6.93	-0.14%	8,424,400	58,988,784	0.93
2026-09-08	6.97	7.00	7.10	6.96	+0.57%	11,579,800	81,317,840	1.28
2026-09-07	6.85	6.96	7.03	6.75	+3.73%	15,274,400	105,311,496	1.69
2026-09-04	6.45	6.71	6.80	6.38	+4.52%	9,467,500	62,989,260	1.05
2026-09-03	6.50	6.42	6.54	6.41	-1.08%	2,948,900	19,042,614	0.33
2026-09-02	6.53	6.49	6.56	6.46	-0.92%	3,359,600	21,829,796	0.37
2026-09-01	6.44	6.55	6.60	6.42	+1.71%	5,395,800	35,348,376	0.60
2026-08-31	6.53	6.44	6.60	6.43	-1.38%	4,432,900	28,882,840	0.49
2026-08-28	6.46	6.53	6.54	6.41	+1.08%	2,726,900	17,682,468	0.30
2026-08-27	6.46	6.46	6.51	6.40	-0.15%	2,340,200	15,099,293	0.26
2026-08-26	6.38	6.47	6.50	6.38	+0.62%	3,130,500	20,213,004	0.35

需要全历史数据与程序化访问？查看禾丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603609 获取全部历史日线。