洪田股份
sh603800 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）
42.88
涨跌幅
-5.05%
成交量
3,701,500 股
成交额
162,015,600 元
换手率
1.78%
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 | 45.09 | 42.88 | 45.14 | 42.80 | -5.05% | 3,701,500 | 162,015,600 | 1.78 |
| 2026-10-13 | 44.00 | 45.16 | 46.18 | 42.55 | -0.31% | 5,215,200 | 232,098,928 | 2.51 |
| 2026-10-12 | 48.10 | 45.30 | 48.74 | 45.30 | -6.31% | 4,684,900 | 219,082,288 | 2.25 |
| 2026-10-09 | 50.59 | 48.35 | 50.91 | 46.12 | -5.07% | 5,237,600 | 250,690,464 | 2.52 |
| 2026-10-08 | 52.99 | 50.93 | 54.28 | 50.53 | -3.89% | 4,164,800 | 216,379,408 | 2.00 |
| 2026-09-30 | 54.70 | 52.99 | 55.50 | 52.60 | -1.74% | 2,479,600 | 133,027,960 | 1.19 |
| 2026-09-29 | 54.40 | 53.93 | 54.67 | 53.34 | -0.13% | 2,743,700 | 148,353,520 | 1.32 |
| 2026-09-28 | 58.59 | 54.00 | 59.01 | 53.24 | -7.83% | 5,787,900 | 321,027,456 | 2.78 |
| 2026-09-24 | 58.59 | 58.59 | 59.41 | 57.61 | -0.37% | 3,619,400 | 211,521,424 | 1.74 |
| 2026-09-23 | 58.03 | 58.81 | 59.91 | 58.03 | +0.41% | 3,529,700 | 207,848,848 | 1.70 |
| 2026-09-22 | 58.80 | 58.57 | 60.00 | 57.70 | +0.07% | 4,233,700 | 248,413,456 | 2.04 |
| 2026-09-21 | 59.32 | 58.53 | 60.48 | 57.75 | -1.12% | 4,514,100 | 265,430,608 | 2.17 |
| 2026-09-18 | 59.01 | 59.19 | 59.60 | 57.92 | +2.32% | 4,549,000 | 268,365,280 | 2.19 |
| 2026-09-17 | 59.20 | 57.85 | 60.01 | 57.50 | -2.81% | 4,105,200 | 240,774,272 | 1.97 |
| 2026-09-16 | 58.22 | 59.52 | 60.15 | 56.68 | +2.22% | 5,732,500 | 336,572,896 | 2.76 |
| 2026-09-15 | 58.48 | 58.23 | 60.10 | 57.25 | -0.48% | 5,127,200 | 300,835,680 | 2.46 |
| 2026-09-14 | 55.30 | 58.51 | 60.00 | 54.21 | +4.33% | 6,194,300 | 360,103,392 | 2.98 |
| 2026-09-11 | 56.79 | 56.08 | 57.37 | 54.60 | -2.54% | 4,609,400 | 256,750,160 | 2.22 |
| 2026-09-10 | 57.29 | 57.54 | 58.13 | 56.34 | -0.62% | 3,384,400 | 193,672,784 | 1.63 |
| 2026-09-09 | 57.90 | 57.90 | 60.66 | 57.41 | +0.87% | 7,411,100 | 435,845,984 | 3.56 |
| 2026-09-08 | 57.11 | 57.40 | 58.64 | 56.70 | -0.43% | 3,996,700 | 229,490,288 | 1.92 |
| 2026-09-07 | 56.55 | 57.65 | 58.78 | 56.19 | +2.67% | 4,896,000 | 282,361,536 | 2.35 |
| 2026-09-04 | 58.20 | 56.15 | 59.90 | 55.45 | -2.82% | 4,319,100 | 247,814,624 | 2.08 |
| 2026-09-03 | 59.35 | 57.78 | 60.04 | 57.10 | -2.56% | 4,766,100 | 277,046,208 | 2.29 |
| 2026-09-02 | 60.60 | 59.30 | 61.86 | 59.01 | -3.07% | 4,109,600 | 246,664,064 | 1.98 |
| 2026-09-01 | 63.37 | 61.18 | 64.60 | 60.08 | -3.18% | 4,515,500 | 276,612,320 | 2.17 |
| 2026-08-31 | 59.47 | 63.19 | 63.31 | 59.47 | +2.53% | 3,636,500 | 225,056,576 | 1.75 |
| 2026-08-28 | 66.18 | 61.63 | 66.18 | 61.51 | -5.50% | 5,804,800 | 367,620,704 | 2.79 |
| 2026-08-27 | 61.02 | 65.22 | 65.90 | 60.48 | +8.00% | 7,828,300 | 500,653,376 | 3.76 |
| 2026-08-26 | 68.31 | 60.39 | 68.90 | 59.65 | -8.72% | 10,021,500 | 619,029,760 | 4.82 |
需要全历史数据与程序化访问？
查看 洪田股份 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=sh603800 获取全部历史日线。