华兴源创
sh688001 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）
52.97
涨跌幅
-4.21%
成交量
7,459,500 股
成交额
400,610,848 元
换手率
1.58%
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 | 56.13 | 52.97 | 56.50 | 52.53 | -4.21% | 7,459,500 | 400,610,848 | 1.58 |
| 2026-10-13 | 51.60 | 55.30 | 56.66 | 49.01 | +4.34% | 12,123,900 | 649,399,616 | 2.57 |
| 2026-10-12 | 54.99 | 53.00 | 56.30 | 52.81 | -3.99% | 7,117,300 | 384,812,480 | 1.51 |
| 2026-10-09 | 56.49 | 55.20 | 56.70 | 51.08 | -2.68% | 12,388,300 | 670,514,688 | 2.63 |
| 2026-10-08 | 60.76 | 56.72 | 61.80 | 55.76 | -6.54% | 11,502,400 | 670,159,872 | 2.44 |
| 2026-09-30 | 63.19 | 60.69 | 63.65 | 60.60 | -2.82% | 7,597,600 | 471,242,464 | 1.61 |
| 2026-09-29 | 62.09 | 62.45 | 64.66 | 60.61 | +1.02% | 12,855,000 | 803,372,992 | 2.73 |
| 2026-09-28 | 67.33 | 61.82 | 69.00 | 60.92 | -8.51% | 11,823,800 | 749,604,096 | 2.51 |
| 2026-09-24 | 69.43 | 67.57 | 70.98 | 67.40 | -4.48% | 12,232,100 | 838,075,968 | 2.59 |
| 2026-09-23 | 73.14 | 70.74 | 76.26 | 70.36 | -3.57% | 15,332,300 | 1,115,270,528 | 3.25 |
| 2026-09-22 | 75.28 | 73.36 | 75.60 | 71.50 | -2.41% | 11,937,800 | 871,700,160 | 2.53 |
| 2026-09-21 | 73.99 | 75.17 | 75.91 | 71.68 | -0.27% | 11,801,100 | 869,766,208 | 2.50 |
| 2026-09-18 | 71.19 | 75.37 | 75.37 | 68.75 | +6.91% | 12,971,200 | 935,679,360 | 2.75 |
| 2026-09-17 | 68.90 | 70.50 | 72.96 | 67.60 | +2.32% | 15,425,400 | 1,080,966,272 | 3.27 |
| 2026-09-16 | 63.46 | 68.90 | 69.71 | 62.80 | +7.62% | 14,377,300 | 958,278,464 | 3.05 |
| 2026-09-15 | 64.47 | 64.02 | 65.84 | 62.31 | -0.28% | 9,875,600 | 632,765,696 | 2.09 |
| 2026-09-14 | 60.90 | 64.20 | 66.30 | 59.00 | +3.03% | 14,393,900 | 918,275,904 | 3.05 |
| 2026-09-11 | 63.76 | 62.31 | 65.30 | 60.38 | -3.54% | 17,323,200 | 1,082,757,760 | 3.67 |
| 2026-09-10 | 66.09 | 64.60 | 67.50 | 64.01 | -2.58% | 11,489,900 | 751,189,696 | 2.44 |
| 2026-09-09 | 62.28 | 66.31 | 67.88 | 62.28 | +8.60% | 19,050,900 | 1,244,048,640 | 4.04 |
| 2026-09-08 | 58.00 | 61.06 | 63.81 | 57.26 | +4.81% | 25,060,100 | 1,529,934,336 | 5.31 |
| 2026-09-07 | 50.80 | 58.26 | 58.26 | 49.52 | +20.00% | 19,315,800 | 1,092,143,616 | 4.10 |
| 2026-09-04 | 51.86 | 48.55 | 56.60 | 48.00 | -5.36% | 13,407,900 | 699,554,176 | 2.84 |
| 2026-09-03 | 50.60 | 51.30 | 52.70 | 49.43 | +3.30% | 7,480,100 | 381,901,664 | 1.59 |
| 2026-09-02 | 51.00 | 49.66 | 51.35 | 49.22 | -3.76% | 5,468,500 | 273,261,664 | 1.16 |
| 2026-09-01 | 54.35 | 51.60 | 54.83 | 51.01 | -5.99% | 7,097,300 | 368,675,456 | 1.51 |
| 2026-08-31 | 52.60 | 54.89 | 55.80 | 51.46 | +4.89% | 8,802,400 | 469,976,704 | 1.87 |
| 2026-08-28 | 54.40 | 52.33 | 55.22 | 52.17 | -4.91% | 6,671,600 | 358,151,744 | 1.41 |
| 2026-08-27 | 50.50 | 55.03 | 55.18 | 50.50 | +8.58% | 8,958,200 | 480,989,152 | 1.90 |
| 2026-08-26 | 51.00 | 50.68 | 52.85 | 49.73 | -1.19% | 5,410,400 | 275,087,008 | 1.15 |
需要全历史数据与程序化访问？
查看 华兴源创 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=sh688001 获取全部历史日线。