华康股份

sh605077 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）

11.29

涨跌幅

-2.00%

成交量

7,174,500 股

成交额

81,474,984 元

换手率

2.39%

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	11.52	11.29	11.62	11.23	-2.00%	7,174,500	81,474,984	2.39
2026-10-13	11.45	11.52	11.67	11.30	+0.09%	6,832,200	78,774,704	2.28
2026-10-12	11.83	11.51	11.90	11.48	-2.87%	6,613,600	76,772,232	2.21
2026-10-09	11.60	11.85	11.88	11.42	+1.28%	8,659,800	101,045,544	2.89
2026-10-08	11.60	11.70	12.03	11.60	+1.47%	9,398,200	110,709,448	3.14
2026-09-30	11.39	11.53	11.55	11.32	+1.95%	6,893,300	79,013,096	2.30
2026-09-29	11.36	11.31	11.47	11.27	-1.31%	5,787,600	65,653,384	1.93
2026-09-28	11.40	11.46	11.57	11.25	+0.00%	7,657,500	87,272,392	2.56
2026-09-24	11.78	11.46	11.83	11.42	-3.54%	9,989,800	115,567,416	3.33
2026-09-23	11.73	11.88	12.04	11.54	+0.93%	13,158,800	155,590,656	4.39
2026-09-22	11.81	11.77	11.81	11.58	-0.42%	8,486,600	99,236,048	2.83
2026-09-21	11.37	11.82	11.84	11.35	+3.68%	13,475,200	157,492,432	4.50
2026-09-18	11.29	11.40	11.52	11.29	+0.00%	11,548,200	131,603,024	3.86
2026-09-17	11.30	11.40	11.44	11.05	+0.88%	11,310,600	127,743,384	3.78
2026-09-16	11.19	11.30	11.69	10.91	-0.79%	16,675,300	188,905,632	5.57
2026-09-15	12.19	11.39	12.20	11.39	-8.73%	22,099,600	258,020,832	7.38
2026-09-14	12.13	12.48	12.58	11.98	+1.88%	26,956,100	331,019,584	9.00
2026-09-11	12.75	12.25	13.08	11.86	-4.52%	30,292,100	372,032,224	10.12
2026-09-10	14.40	12.83	14.50	12.79	-6.89%	43,393,900	582,143,040	14.49
2026-09-09	13.10	13.78	13.78	12.80	+9.98%	33,990,200	457,738,080	11.35
2026-09-08	11.54	12.53	12.53	11.54	+10.01%	20,285,000	245,906,656	6.77
2026-09-07	11.28	11.39	11.39	11.19	+1.42%	4,061,700	45,979,916	1.36
2026-09-04	11.13	11.23	11.33	11.07	+0.81%	3,453,800	38,837,788	1.15
2026-09-03	11.12	11.14	11.25	11.07	+0.18%	2,661,300	29,652,756	0.89
2026-09-02	11.17	11.12	11.23	10.92	-0.98%	4,332,600	47,797,784	1.45
2026-09-01	11.09	11.23	11.42	11.04	+1.08%	4,784,200	53,892,564	1.60
2026-08-31	11.08	11.11	11.22	11.04	-0.36%	3,315,100	36,831,004	1.11
2026-08-28	11.01	11.15	11.23	10.96	+1.18%	3,973,700	44,211,792	1.33
2026-08-27	10.97	11.02	11.05	10.88	+0.09%	2,381,700	26,112,484	0.80
2026-08-26	10.99	11.01	11.08	10.92	+0.46%	2,415,100	26,559,644	0.81

需要全历史数据与程序化访问？查看华康股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605077 获取全部历史日线。