华体科技
sh603679 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）
21.00
涨跌幅
+0.91%
成交量
8,333,500 股
成交额
180,171,488 元
换手率
4.69%
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 | 21.02 | 21.00 | 22.58 | 20.64 | +0.91% | 8,333,500 | 180,171,488 | 4.69 |
| 2026-10-13 | 20.40 | 20.81 | 21.10 | 19.78 | +0.00% | 8,380,900 | 172,653,152 | 4.72 |
| 2026-10-12 | 21.92 | 20.81 | 21.98 | 20.74 | -5.06% | 4,709,900 | 100,030,608 | 2.65 |
| 2026-10-09 | 22.33 | 21.92 | 22.49 | 20.60 | -1.84% | 8,480,500 | 181,565,568 | 4.77 |
| 2026-10-08 | 23.56 | 22.33 | 24.10 | 22.22 | -3.87% | 5,771,600 | 132,324,296 | 3.25 |
| 2026-09-30 | 23.13 | 23.23 | 23.69 | 22.50 | +1.09% | 6,135,200 | 141,141,584 | 3.45 |
| 2026-09-29 | 22.56 | 22.98 | 23.39 | 22.10 | +1.91% | 8,491,400 | 194,487,056 | 4.78 |
| 2026-09-28 | 22.55 | 22.55 | 24.00 | 22.50 | -0.27% | 9,716,400 | 221,753,152 | 5.47 |
| 2026-09-24 | 22.00 | 22.61 | 23.34 | 22.00 | -3.79% | 16,760,000 | 381,759,968 | 9.43 |
| 2026-09-23 | 26.08 | 23.50 | 26.11 | 23.50 | -10.00% | 22,559,400 | 547,065,344 | 12.70 |
| 2026-09-22 | 27.19 | 26.11 | 27.20 | 25.83 | -2.43% | 10,138,100 | 265,964,544 | 5.71 |
| 2026-09-21 | 25.48 | 26.76 | 27.29 | 25.42 | +4.53% | 15,171,400 | 404,171,616 | 8.54 |
| 2026-09-18 | 24.07 | 25.60 | 25.96 | 23.50 | +8.47% | 16,490,900 | 416,530,496 | 9.28 |
| 2026-09-17 | 23.44 | 23.60 | 23.98 | 23.42 | +0.21% | 5,405,600 | 127,913,608 | 3.04 |
| 2026-09-16 | 23.29 | 23.55 | 24.10 | 22.70 | +0.34% | 7,949,200 | 186,158,512 | 4.47 |
| 2026-09-15 | 24.88 | 23.47 | 24.88 | 23.01 | -6.01% | 10,072,600 | 240,517,408 | 5.67 |
| 2026-09-14 | 25.16 | 24.97 | 26.00 | 24.64 | -3.85% | 11,308,500 | 283,338,592 | 6.36 |
| 2026-09-11 | 24.50 | 25.97 | 26.09 | 23.51 | +6.00% | 13,925,400 | 343,573,312 | 7.84 |
| 2026-09-10 | 25.34 | 24.50 | 25.45 | 24.47 | -2.85% | 10,305,800 | 256,422,304 | 5.80 |
| 2026-09-09 | 25.89 | 25.22 | 26.30 | 24.80 | -3.56% | 22,947,100 | 581,428,800 | 12.91 |
| 2026-09-08 | 24.72 | 26.15 | 26.15 | 24.25 | +10.01% | 9,841,800 | 252,407,328 | 5.54 |
| 2026-09-07 | 22.28 | 23.77 | 23.77 | 21.63 | +10.00% | 12,774,100 | 297,958,912 | 7.19 |
| 2026-09-04 | 22.03 | 21.61 | 22.40 | 21.35 | -1.46% | 4,702,600 | 103,046,504 | 2.65 |
| 2026-09-03 | 22.00 | 21.93 | 22.40 | 21.60 | -0.41% | 4,727,300 | 103,676,528 | 2.66 |
| 2026-09-02 | 22.66 | 22.02 | 22.66 | 21.45 | -4.14% | 7,689,500 | 169,042,608 | 4.33 |
| 2026-09-01 | 23.66 | 22.97 | 24.18 | 22.79 | -2.92% | 7,269,200 | 168,896,192 | 4.09 |
| 2026-08-31 | 23.77 | 23.66 | 24.16 | 22.77 | -1.91% | 11,284,600 | 264,416,816 | 6.35 |
| 2026-08-28 | 23.02 | 24.12 | 24.69 | 23.02 | +3.30% | 11,115,300 | 268,730,752 | 6.26 |
| 2026-08-27 | 23.12 | 23.35 | 23.75 | 22.02 | +2.23% | 12,786,400 | 296,030,624 | 7.20 |
| 2026-08-26 | 22.67 | 22.84 | 22.95 | 22.30 | +1.78% | 7,426,100 | 168,202,496 | 4.18 |
需要全历史数据与程序化访问？
查看 华体科技 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=sh603679 获取全部历史日线。