华达新材
sh605158 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（2026-10-15）
7.09
涨跌幅
-3.54%
成交量
4,983,100 股
成交额
35,709,796 元
换手率
0.97%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.22 | 7.09 | 7.27 | 7.09 | -3.54% | 4,983,100 | 35,709,796 | 0.97 |
| 2026-10-14 | 7.51 | 7.35 | 7.54 | 7.33 | -1.87% | 5,000,000 | 37,119,568 | 0.98 |
| 2026-10-13 | 7.42 | 7.49 | 7.56 | 7.20 | -0.40% | 4,665,000 | 34,440,740 | 0.91 |
| 2026-10-12 | 7.63 | 7.52 | 7.73 | 7.48 | +0.53% | 5,570,300 | 42,172,872 | 1.09 |
| 2026-10-09 | 7.63 | 7.48 | 7.74 | 7.38 | -2.35% | 4,996,100 | 37,650,916 | 0.98 |
| 2026-10-08 | 7.66 | 7.66 | 7.77 | 7.42 | +0.66% | 6,345,300 | 48,888,656 | 1.24 |
| 2026-09-30 | 7.68 | 7.61 | 7.83 | 7.57 | -1.81% | 3,855,100 | 29,485,256 | 0.75 |
| 2026-09-29 | 7.81 | 7.75 | 7.87 | 7.70 | -0.77% | 4,703,900 | 36,548,532 | 0.92 |
| 2026-09-28 | 7.84 | 7.81 | 7.96 | 7.70 | -0.89% | 4,855,500 | 37,904,360 | 0.95 |
| 2026-09-24 | 7.89 | 7.88 | 7.91 | 7.58 | +1.42% | 3,502,600 | 27,440,906 | 0.68 |
| 2026-09-23 | 7.72 | 7.77 | 7.82 | 7.64 | +0.13% | 3,958,000 | 30,719,086 | 0.77 |
| 2026-09-22 | 7.91 | 7.76 | 8.12 | 7.72 | -1.65% | 4,735,800 | 36,942,012 | 0.93 |
| 2026-09-21 | 7.70 | 7.89 | 7.99 | 7.69 | +2.33% | 5,600,400 | 44,251,044 | 1.10 |
| 2026-09-18 | 7.75 | 7.71 | 7.88 | 7.68 | -1.15% | 2,996,600 | 23,272,596 | 0.59 |
| 2026-09-17 | 7.71 | 7.80 | 7.84 | 7.63 | +0.39% | 2,828,700 | 21,922,652 | 0.55 |
| 2026-09-16 | 7.64 | 7.77 | 7.79 | 7.54 | +1.57% | 3,704,000 | 28,496,944 | 0.72 |
| 2026-09-15 | 7.83 | 7.65 | 7.84 | 7.62 | -2.30% | 3,305,600 | 25,486,224 | 0.65 |
| 2026-09-14 | 7.80 | 7.83 | 7.90 | 7.66 | -0.13% | 4,019,100 | 31,359,356 | 0.79 |
| 2026-09-11 | 7.97 | 7.84 | 8.08 | 7.73 | -1.38% | 3,372,800 | 26,390,480 | 0.66 |
| 2026-09-10 | 8.12 | 7.95 | 8.18 | 7.94 | -2.93% | 2,513,800 | 20,255,008 | 0.49 |
| 2026-09-09 | 8.24 | 8.19 | 8.24 | 8.11 | -0.61% | 3,329,600 | 27,246,812 | 0.65 |
| 2026-09-08 | 7.91 | 8.24 | 8.26 | 7.83 | +4.30% | 7,193,800 | 58,338,784 | 1.41 |
| 2026-09-07 | 7.83 | 7.90 | 7.97 | 7.78 | +0.64% | 5,063,000 | 39,846,904 | 0.99 |
| 2026-09-04 | 7.95 | 7.85 | 8.05 | 7.80 | -0.88% | 4,937,500 | 39,248,380 | 0.97 |
| 2026-09-03 | 8.06 | 7.92 | 8.15 | 7.86 | -1.37% | 5,798,900 | 46,164,248 | 1.13 |
| 2026-09-02 | 8.23 | 8.03 | 8.29 | 7.98 | -2.19% | 9,041,000 | 73,188,144 | 1.77 |
| 2026-09-01 | 8.42 | 8.21 | 8.49 | 8.05 | -0.97% | 17,184,700 | 142,020,512 | 3.36 |
| 2026-08-31 | 8.41 | 8.29 | 8.44 | 8.21 | +0.36% | 13,039,200 | 108,638,848 | 2.55 |
| 2026-08-28 | 8.20 | 8.26 | 8.61 | 8.10 | +3.12% | 19,212,300 | 161,819,360 | 3.76 |
| 2026-08-27 | 8.15 | 8.01 | 8.28 | 7.89 | -1.23% | 10,585,900 | 85,923,280 | 2.07 |
需要全历史数据与程序化访问？
查看 华达新材 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=sh605158 获取全部历史日线。