华生科技

sh605180 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）

13.13

涨跌幅

-3.81%

成交量

1,680,300 股

成交额

22,323,016 元

换手率

0.99%

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	13.66	13.13	13.75	13.05	-3.81%	1,680,300	22,323,016	0.99
2026-10-13	13.38	13.65	13.77	12.90	+0.89%	2,433,700	32,642,968	1.44
2026-10-12	13.91	13.53	13.98	13.47	-2.31%	1,872,300	25,558,240	1.11
2026-10-09	13.86	13.85	13.96	13.20	-0.07%	3,312,000	44,763,928	1.96
2026-10-08	13.90	13.86	14.27	13.73	-0.29%	2,538,600	35,464,816	1.50
2026-09-30	14.24	13.90	14.24	13.80	-1.97%	3,922,300	54,991,836	2.32
2026-09-29	14.04	14.18	14.76	13.98	+0.42%	4,750,400	68,066,600	2.81
2026-09-28	14.44	14.12	14.54	13.87	-1.12%	6,284,500	89,023,256	3.72
2026-09-24	13.65	14.28	14.82	13.65	+4.31%	8,220,100	117,197,832	4.86
2026-09-23	13.87	13.69	14.05	13.56	-1.72%	2,735,000	37,662,552	1.62
2026-09-22	13.87	13.93	13.95	13.54	-0.14%	4,015,700	55,133,288	2.38
2026-09-21	13.30	13.95	14.57	13.30	+5.20%	5,519,600	76,925,408	3.27
2026-09-18	12.81	13.26	13.89	12.81	+4.16%	3,472,100	46,125,496	2.05
2026-09-17	12.65	12.73	12.82	12.52	+0.08%	1,332,200	16,901,598	0.79
2026-09-16	12.56	12.72	12.78	12.32	+1.19%	1,271,100	16,088,871	0.75
2026-09-15	13.07	12.57	13.07	12.52	-3.83%	1,751,200	22,303,824	1.04
2026-09-14	13.09	13.07	13.28	12.73	+1.55%	1,810,400	23,566,704	1.07
2026-09-11	13.11	12.87	13.18	12.75	-2.65%	1,558,200	20,078,700	0.92
2026-09-10	13.33	13.22	13.33	13.00	-0.97%	1,360,900	17,963,560	0.81
2026-09-09	13.34	13.35	13.62	13.20	+0.00%	1,427,800	19,026,082	0.84
2026-09-08	13.07	13.35	13.42	13.07	+0.91%	1,405,000	18,685,140	0.83
2026-09-07	13.12	13.23	13.35	13.01	+0.53%	1,394,600	18,422,320	0.83
2026-09-04	13.11	13.16	13.40	13.05	+0.84%	2,078,500	27,510,088	1.23
2026-09-03	13.32	13.05	13.49	13.04	-2.03%	1,918,200	25,282,276	1.14
2026-09-02	13.26	13.32	13.43	13.12	-0.08%	1,980,800	26,326,600	1.17
2026-09-01	13.33	13.33	13.48	13.25	+0.08%	2,325,200	31,037,328	1.38
2026-08-31	12.86	13.32	13.36	12.75	+2.70%	2,910,200	38,332,976	1.72
2026-08-28	13.00	12.97	13.19	12.74	+0.93%	2,581,700	33,407,936	1.53
2026-08-27	12.88	12.85	13.04	12.81	-0.31%	2,476,300	31,972,944	1.47
2026-08-26	13.05	12.89	13.12	12.79	-1.23%	2,366,800	30,597,572	1.40

需要全历史数据与程序化访问？查看华生科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605180 获取全部历史日线。