华旺科技
sh605377 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）
8.03
涨跌幅
-1.35%
成交量
2,351,800 股
成交额
19,015,168 元
换手率
0.42%
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 | 8.14 | 8.03 | 8.17 | 8.01 | -1.35% | 2,351,800 | 19,015,168 | 0.42 |
| 2026-10-13 | 8.02 | 8.14 | 8.14 | 7.96 | +1.50% | 4,239,100 | 34,242,808 | 0.76 |
| 2026-10-12 | 8.07 | 8.02 | 8.09 | 8.00 | -0.37% | 2,586,400 | 20,775,696 | 0.46 |
| 2026-10-09 | 8.09 | 8.05 | 8.12 | 7.90 | -0.37% | 3,509,200 | 28,102,126 | 0.63 |
| 2026-10-08 | 8.13 | 8.08 | 8.15 | 8.05 | +0.00% | 2,885,500 | 23,330,764 | 0.52 |
| 2026-09-30 | 7.96 | 8.08 | 8.15 | 7.94 | +2.02% | 4,301,100 | 34,675,260 | 0.77 |
| 2026-09-29 | 7.84 | 7.92 | 8.00 | 7.83 | +0.89% | 3,838,700 | 30,431,504 | 0.69 |
| 2026-09-28 | 8.07 | 7.85 | 8.08 | 7.82 | -2.61% | 4,096,600 | 32,478,444 | 0.74 |
| 2026-09-24 | 8.13 | 8.06 | 8.19 | 8.06 | -0.98% | 3,035,200 | 24,603,500 | 0.55 |
| 2026-09-23 | 8.17 | 8.14 | 8.24 | 8.10 | -0.61% | 3,940,700 | 32,196,876 | 0.71 |
| 2026-09-22 | 8.21 | 8.19 | 8.24 | 8.13 | -0.61% | 4,397,900 | 35,980,244 | 0.79 |
| 2026-09-21 | 8.09 | 8.24 | 8.27 | 8.08 | +1.73% | 7,994,500 | 65,576,596 | 1.44 |
| 2026-09-18 | 8.10 | 8.10 | 8.19 | 8.07 | +0.00% | 5,268,000 | 42,799,840 | 0.95 |
| 2026-09-17 | 8.00 | 8.10 | 8.14 | 7.95 | +1.25% | 4,297,200 | 34,629,692 | 0.77 |
| 2026-09-16 | 7.90 | 8.00 | 8.04 | 7.82 | +1.14% | 3,294,300 | 26,126,680 | 0.59 |
| 2026-09-15 | 8.06 | 7.91 | 8.08 | 7.90 | -1.86% | 4,287,500 | 34,158,552 | 0.77 |
| 2026-09-14 | 7.98 | 8.06 | 8.11 | 7.92 | +1.26% | 6,540,300 | 52,605,388 | 1.17 |
| 2026-09-11 | 7.96 | 7.96 | 7.99 | 7.83 | +0.00% | 9,540,900 | 75,414,896 | 1.71 |
| 2026-09-10 | 8.03 | 7.96 | 8.03 | 7.94 | -1.36% | 4,028,000 | 32,109,194 | 0.72 |
| 2026-09-09 | 8.03 | 8.07 | 8.10 | 7.95 | -1.82% | 5,433,000 | 43,600,464 | 0.98 |
| 2026-09-08 | 8.17 | 8.22 | 8.24 | 8.15 | +0.49% | 4,933,600 | 40,424,880 | 0.89 |
| 2026-09-07 | 8.18 | 8.18 | 8.29 | 8.12 | +0.25% | 5,603,100 | 45,989,804 | 1.01 |
| 2026-09-04 | 8.19 | 8.16 | 8.29 | 8.12 | +0.12% | 5,373,900 | 44,087,292 | 0.97 |
| 2026-09-03 | 8.22 | 8.15 | 8.27 | 8.11 | -0.12% | 4,908,300 | 40,192,000 | 0.88 |
| 2026-09-02 | 8.27 | 8.16 | 8.28 | 8.13 | -1.57% | 6,421,100 | 52,499,692 | 1.15 |
| 2026-09-01 | 8.29 | 8.29 | 8.42 | 8.25 | -0.60% | 7,319,000 | 60,958,632 | 1.31 |
| 2026-08-31 | 8.16 | 8.34 | 8.36 | 7.95 | +1.96% | 16,944,600 | 138,474,128 | 3.04 |
| 2026-08-28 | 8.16 | 8.18 | 8.27 | 8.13 | +0.25% | 9,595,200 | 78,640,432 | 1.72 |
| 2026-08-27 | 8.59 | 8.16 | 8.60 | 8.02 | -5.45% | 20,047,200 | 164,207,168 | 3.60 |
| 2026-08-26 | 8.84 | 8.63 | 9.05 | 8.56 | -2.49% | 15,840,000 | 138,806,688 | 2.85 |
需要全历史数据与程序化访问？
查看 华旺科技 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=sh605377 获取全部历史日线。