豪能股份
sh603809 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）
8.25
涨跌幅
-1.55%
成交量
4,460,500 股
成交额
36,976,160 元
换手率
0.48%
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 | 8.34 | 8.25 | 8.37 | 8.21 | -1.55% | 4,460,500 | 36,976,160 | 0.48 |
| 2026-10-13 | 8.38 | 8.38 | 8.47 | 8.23 | -0.59% | 6,656,900 | 55,528,880 | 0.72 |
| 2026-10-12 | 8.47 | 8.43 | 8.56 | 8.39 | -0.71% | 4,298,700 | 36,339,776 | 0.47 |
| 2026-10-09 | 8.30 | 8.49 | 8.52 | 8.25 | +1.80% | 9,104,900 | 76,311,936 | 0.99 |
| 2026-10-08 | 8.47 | 8.34 | 8.56 | 8.29 | -1.53% | 6,477,000 | 54,515,312 | 0.70 |
| 2026-09-30 | 8.49 | 8.47 | 8.57 | 8.44 | -0.24% | 4,877,200 | 41,416,612 | 0.53 |
| 2026-09-29 | 8.50 | 8.49 | 8.58 | 8.43 | -0.12% | 5,913,900 | 50,318,640 | 0.64 |
| 2026-09-28 | 8.59 | 8.50 | 8.68 | 8.45 | -1.51% | 5,111,600 | 43,556,612 | 0.56 |
| 2026-09-24 | 8.68 | 8.63 | 8.76 | 8.58 | -0.58% | 3,798,600 | 32,937,208 | 0.41 |
| 2026-09-23 | 8.67 | 8.68 | 8.72 | 8.56 | +0.58% | 5,033,900 | 43,463,052 | 0.55 |
| 2026-09-22 | 8.72 | 8.63 | 8.77 | 8.63 | -0.69% | 5,300,400 | 46,016,128 | 0.58 |
| 2026-09-21 | 8.56 | 8.69 | 8.75 | 8.55 | +1.40% | 6,038,100 | 52,430,792 | 0.66 |
| 2026-09-18 | 8.54 | 8.57 | 8.65 | 8.50 | +0.59% | 6,043,100 | 51,758,908 | 0.66 |
| 2026-09-17 | 8.36 | 8.52 | 8.56 | 8.35 | +1.55% | 7,075,700 | 60,050,028 | 0.77 |
| 2026-09-16 | 8.41 | 8.39 | 8.42 | 8.25 | -0.36% | 5,968,700 | 49,851,776 | 0.65 |
| 2026-09-15 | 8.52 | 8.42 | 8.53 | 8.39 | -0.82% | 4,951,000 | 41,729,432 | 0.54 |
| 2026-09-14 | 8.51 | 8.49 | 8.57 | 8.44 | +0.00% | 4,991,800 | 42,446,416 | 0.54 |
| 2026-09-11 | 8.61 | 8.49 | 8.61 | 8.43 | -1.51% | 6,135,400 | 52,077,224 | 0.67 |
| 2026-09-10 | 8.70 | 8.62 | 8.71 | 8.57 | -0.92% | 4,734,400 | 40,760,504 | 0.51 |
| 2026-09-09 | 8.78 | 8.70 | 8.80 | 8.68 | -0.91% | 5,827,100 | 50,876,208 | 0.63 |
| 2026-09-08 | 8.85 | 8.78 | 8.89 | 8.76 | -0.79% | 7,880,100 | 69,474,944 | 0.86 |
| 2026-09-07 | 8.83 | 8.85 | 8.96 | 8.83 | -0.11% | 5,247,600 | 46,694,840 | 0.57 |
| 2026-09-04 | 9.06 | 8.86 | 9.14 | 8.83 | -1.66% | 9,433,500 | 84,899,656 | 1.03 |
| 2026-09-03 | 8.97 | 9.01 | 9.07 | 8.94 | +0.45% | 5,707,300 | 51,383,648 | 0.62 |
| 2026-09-02 | 8.94 | 8.97 | 8.98 | 8.80 | -0.22% | 6,333,600 | 56,295,872 | 0.69 |
| 2026-09-01 | 8.98 | 8.99 | 9.05 | 8.94 | -0.22% | 5,529,300 | 49,743,928 | 0.60 |
| 2026-08-31 | 8.90 | 9.01 | 9.04 | 8.88 | +0.56% | 4,835,900 | 43,396,560 | 0.53 |
| 2026-08-28 | 8.98 | 8.96 | 9.04 | 8.95 | -0.22% | 4,451,300 | 39,985,784 | 0.48 |
| 2026-08-27 | 9.03 | 8.98 | 9.03 | 8.91 | -0.22% | 5,174,700 | 46,432,684 | 0.56 |
| 2026-08-26 | 9.03 | 9.00 | 9.14 | 8.97 | -0.44% | 5,162,200 | 46,684,716 | 0.56 |
需要全历史数据与程序化访问？
查看 豪能股份 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=sh603809 获取全部历史日线。