华丰股份

sh605100 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）

38.47

涨跌幅

-5.20%

成交量

8,002,900 股

成交额

311,521,760 元

换手率

3.36%

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	40.10	38.47	40.58	37.45	-5.20%	8,002,900	311,521,760	3.36
2026-10-13	40.47	40.58	42.85	39.15	+0.27%	9,078,100	369,395,392	3.82
2026-10-12	40.70	40.47	41.88	39.98	-1.56%	6,818,800	278,298,048	2.87
2026-10-09	37.98	41.11	42.01	37.24	+7.06%	13,055,300	511,526,912	5.49
2026-10-08	36.51	38.40	39.40	35.83	+7.17%	9,068,700	346,608,224	3.81
2026-09-30	35.33	35.83	36.20	34.80	+3.70%	8,110,200	289,233,024	3.41
2026-09-29	33.40	34.55	34.96	33.22	+2.98%	4,197,500	144,237,792	1.76
2026-09-28	34.01	33.55	35.50	33.12	-0.59%	4,022,300	136,569,248	1.69
2026-09-24	35.00	33.75	35.00	33.62	-3.18%	3,254,100	111,113,440	1.37
2026-09-23	34.05	34.86	35.18	34.04	+1.66%	4,451,800	154,429,904	1.87
2026-09-22	34.16	34.29	35.00	34.00	+0.56%	3,798,600	130,285,184	1.60
2026-09-21	34.15	34.10	34.45	33.70	+0.86%	3,988,200	135,899,872	1.68
2026-09-18	33.80	33.81	34.44	33.60	+0.03%	5,120,100	173,528,864	2.15
2026-09-17	34.08	33.80	34.76	33.71	-0.82%	8,564,200	292,114,816	3.60
2026-09-16	30.97	34.08	34.08	30.80	+10.01%	8,801,000	293,930,048	3.70
2026-09-15	31.18	30.98	31.49	30.86	-0.71%	1,627,500	50,709,176	0.68
2026-09-14	30.98	31.20	31.35	30.20	+0.71%	2,107,100	65,330,852	0.89
2026-09-11	31.57	30.98	31.60	30.63	-3.16%	2,788,700	86,489,208	1.17
2026-09-10	32.14	31.99	32.46	31.64	-0.71%	2,407,800	77,078,000	1.01
2026-09-09	32.95	32.22	33.65	32.17	-2.72%	3,334,700	109,335,744	1.40
2026-09-08	33.81	33.12	33.99	33.11	-2.07%	3,201,900	107,422,872	1.35
2026-09-07	32.89	33.82	34.99	32.58	+3.87%	7,303,200	248,430,880	3.07
2026-09-04	34.20	32.56	34.50	32.30	-4.40%	3,882,800	129,739,408	1.63
2026-09-03	33.29	34.06	34.23	32.80	+3.49%	4,978,500	168,112,176	2.09
2026-09-02	31.70	32.91	33.99	31.09	+2.88%	4,461,800	143,845,152	1.88
2026-09-01	32.36	31.99	32.68	31.91	-1.14%	2,446,200	78,570,080	1.03
2026-08-31	32.56	32.36	32.65	31.68	-1.58%	4,149,000	133,606,672	1.74
2026-08-28	33.69	32.88	34.63	32.86	-2.61%	3,651,600	122,096,416	1.53
2026-08-27	32.70	33.76	34.15	32.70	+1.96%	3,717,700	124,871,328	1.56
2026-08-26	33.23	33.11	33.68	32.13	-0.30%	3,460,000	114,164,168	1.45

需要全历史数据与程序化访问？查看华丰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605100 获取全部历史日线。