华通线缆

sh605196 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）

31.84

涨跌幅

-1.79%

成交量

7,132,800 股

成交额

228,488,752 元

换手率

1.41%

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	32.64	31.84	33.00	31.52	-1.79%	7,132,800	228,488,752	1.41
2026-10-13	31.00	32.42	32.77	29.96	+4.45%	14,258,400	449,387,520	2.81
2026-10-12	33.21	31.04	33.60	31.00	-6.51%	11,423,600	363,070,400	2.25
2026-10-09	33.88	33.20	34.20	32.00	-2.35%	11,333,700	374,057,600	2.23
2026-10-08	33.90	34.00	35.60	33.30	+2.41%	18,063,800	619,437,632	3.56
2026-09-30	33.11	33.20	34.03	33.02	+0.09%	6,764,000	225,511,520	1.33
2026-09-29	34.16	33.17	34.16	32.57	-2.21%	9,792,800	324,058,976	1.93
2026-09-28	34.44	33.92	35.40	33.80	-2.25%	13,396,900	461,445,184	2.64
2026-09-24	36.55	34.70	36.68	34.50	-5.53%	13,159,200	466,617,024	2.59
2026-09-23	35.50	36.73	36.87	35.00	+3.44%	16,625,700	598,317,440	3.28
2026-09-22	34.62	35.51	36.27	33.48	+2.57%	28,366,400	989,306,752	5.59
2026-09-21	31.81	34.62	34.62	31.50	+10.01%	17,987,100	608,717,504	3.54
2026-09-18	31.00	31.47	31.55	30.75	+1.88%	7,212,500	224,540,384	1.42
2026-09-17	30.58	30.89	31.38	30.51	+0.06%	9,116,800	282,396,864	1.80
2026-09-16	31.19	30.87	31.69	29.10	-0.84%	19,155,900	579,495,936	3.78
2026-09-15	32.16	31.13	32.40	29.30	-3.14%	23,867,800	735,212,288	4.70
2026-09-14	33.76	32.14	34.07	31.80	-5.94%	17,296,700	562,635,136	3.41
2026-09-11	35.75	34.17	35.75	33.66	-5.19%	11,804,200	405,470,208	2.33
2026-09-10	36.08	36.04	36.88	35.75	-0.28%	8,150,100	295,960,768	1.61
2026-09-09	36.05	36.14	36.69	35.55	+0.53%	7,592,400	274,960,736	1.50
2026-09-08	34.80	35.95	36.17	34.55	+4.17%	10,870,000	385,394,240	2.14
2026-09-07	34.50	34.51	34.90	34.05	+0.29%	6,738,400	232,652,640	1.33
2026-09-04	35.13	34.41	35.46	34.20	-2.05%	6,159,600	214,727,808	1.21
2026-09-03	34.15	35.13	35.50	34.03	+2.87%	10,191,100	355,486,336	2.01
2026-09-02	34.22	34.15	34.39	32.71	-1.04%	8,790,300	295,157,152	1.73
2026-09-01	35.41	34.51	35.88	34.00	-1.62%	11,445,200	400,864,544	2.26
2026-08-31	35.96	35.08	36.11	34.57	-3.41%	10,933,100	383,276,288	2.15
2026-08-28	35.46	36.32	37.12	35.20	+2.60%	13,905,200	504,096,096	2.74
2026-08-27	34.00	35.40	35.69	33.03	+5.45%	14,575,300	508,618,720	2.87
2026-08-26	34.00	33.57	34.10	32.28	-0.68%	11,352,600	378,830,048	2.24

需要全历史数据与程序化访问？查看华通线缆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605196 获取全部历史日线。