华荣股份

sh603855 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）

16.70

涨跌幅

-0.60%

成交量

1,454,200 股

成交额

24,353,920 元

换手率

0.43%

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	16.75	16.70	16.88	16.63	-0.60%	1,454,200	24,353,920	0.43
2026-10-13	17.13	16.80	17.22	16.67	-3.00%	3,445,100	58,195,264	1.03
2026-10-12	16.81	17.32	17.54	16.75	+3.53%	5,142,400	88,675,504	1.53
2026-10-09	16.79	16.73	16.83	16.41	-0.36%	1,976,500	32,794,552	0.59
2026-10-08	16.80	16.79	16.89	16.62	-0.18%	1,127,700	18,874,388	0.34
2026-09-30	16.93	16.82	17.04	16.71	-0.65%	1,329,600	22,392,216	0.40
2026-09-29	17.07	16.93	17.10	16.89	-0.76%	1,127,500	19,101,028	0.34
2026-09-28	16.94	17.06	17.18	16.81	+0.71%	1,834,100	31,221,052	0.55
2026-09-24	16.80	16.94	17.08	16.76	+1.07%	1,180,800	20,000,376	0.35
2026-09-23	16.83	16.76	16.89	16.68	-0.24%	599,600	10,041,050	0.18
2026-09-22	17.05	16.80	17.16	16.79	-1.29%	967,700	16,409,314	0.29
2026-09-21	16.70	17.02	17.25	16.70	+1.79%	1,958,900	33,401,618	0.58
2026-09-18	16.72	16.72	16.88	16.67	+0.18%	808,200	13,572,700	0.24
2026-09-17	16.51	16.69	16.78	16.36	+0.79%	852,100	14,134,999	0.25
2026-09-16	16.77	16.56	16.77	16.48	-0.72%	1,108,500	18,353,834	0.33
2026-09-15	16.73	16.68	16.87	16.59	-1.01%	1,136,000	18,997,812	0.34
2026-09-14	16.78	16.85	17.08	16.60	+0.72%	1,768,200	29,844,856	0.53
2026-09-11	16.88	16.73	16.96	16.67	-1.53%	1,573,600	26,395,144	0.47
2026-09-10	17.00	16.99	17.13	16.92	-0.70%	1,214,400	20,693,374	0.36
2026-09-09	17.06	17.11	17.20	16.97	+0.47%	1,487,500	25,395,230	0.44
2026-09-08	17.34	17.03	17.45	16.96	-1.73%	2,193,500	37,551,484	0.65
2026-09-07	17.13	17.33	17.64	17.13	+1.58%	2,921,900	50,822,348	0.87
2026-09-04	16.92	17.06	17.35	16.83	+1.43%	2,828,000	48,489,640	0.84
2026-09-03	16.79	16.82	16.94	16.67	+0.48%	1,962,100	33,030,676	0.58
2026-09-02	16.66	16.74	16.81	16.59	+0.00%	1,220,700	20,421,558	0.36
2026-09-01	16.73	16.74	16.92	16.58	-0.36%	2,778,200	46,472,916	0.83
2026-08-31	16.41	16.80	16.92	16.36	+2.50%	4,707,500	78,554,384	1.40
2026-08-28	16.20	16.39	16.57	16.17	+0.61%	2,889,500	47,385,672	0.86
2026-08-27	16.37	16.29	16.78	16.22	+1.75%	2,881,200	47,364,276	0.86
2026-08-26	16.09	16.01	16.13	15.95	-0.19%	1,715,600	27,483,594	0.51

需要全历史数据与程序化访问？查看华荣股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603855 获取全部历史日线。