华虹公司
sh688347 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）
181.70
涨跌幅
-1.78%
成交量
10,468,600 股
成交额
1,929,939,072 元
换手率
2.57%
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 | 183.00 | 181.70 | 189.28 | 180.26 | -1.78% | 10,468,600 | 1,929,939,072 | 2.57 |
| 2026-10-13 | 179.00 | 185.00 | 187.13 | 174.74 | -0.23% | 13,147,000 | 2,384,381,440 | 3.22 |
| 2026-10-12 | 193.00 | 185.43 | 194.42 | 184.13 | -4.13% | 10,324,000 | 1,937,974,144 | 2.53 |
| 2026-10-09 | 193.00 | 193.42 | 199.00 | 182.01 | -1.92% | 14,755,300 | 2,803,665,408 | 3.62 |
| 2026-10-08 | 209.16 | 197.21 | 212.54 | 194.57 | -5.15% | 15,067,100 | 3,050,790,144 | 3.70 |
| 2026-09-30 | 219.50 | 207.92 | 221.05 | 207.19 | -5.10% | 13,627,100 | 2,875,397,376 | 3.34 |
| 2026-09-29 | 213.76 | 219.10 | 222.55 | 212.40 | +2.50% | 10,569,100 | 2,295,570,176 | 2.59 |
| 2026-09-28 | 222.00 | 213.76 | 223.10 | 211.57 | -4.61% | 12,380,500 | 2,667,777,024 | 3.04 |
| 2026-09-24 | 228.52 | 224.10 | 231.14 | 224.10 | -2.36% | 9,364,200 | 2,119,663,616 | 2.30 |
| 2026-09-23 | 232.00 | 229.52 | 234.50 | 229.15 | -0.66% | 8,579,900 | 1,983,938,432 | 2.10 |
| 2026-09-22 | 237.00 | 231.05 | 240.44 | 229.63 | -0.38% | 17,465,500 | 4,107,741,184 | 4.28 |
| 2026-09-21 | 235.99 | 231.94 | 240.46 | 228.50 | -0.88% | 16,178,900 | 3,771,377,408 | 3.97 |
| 2026-09-18 | 225.21 | 234.00 | 237.62 | 223.25 | +5.93% | 24,433,800 | 5,642,727,424 | 5.99 |
| 2026-09-17 | 221.20 | 220.90 | 227.40 | 219.60 | -1.42% | 11,970,300 | 2,666,008,832 | 2.94 |
| 2026-09-16 | 216.66 | 224.08 | 227.00 | 212.66 | +4.42% | 16,219,800 | 3,582,787,840 | 3.98 |
| 2026-09-15 | 213.15 | 214.60 | 223.86 | 208.02 | +1.84% | 14,450,100 | 3,120,769,536 | 3.54 |
| 2026-09-14 | 214.00 | 210.72 | 216.98 | 209.34 | -3.81% | 12,389,900 | 2,628,583,424 | 3.04 |
| 2026-09-11 | 223.31 | 219.07 | 224.97 | 211.44 | -2.25% | 15,892,700 | 3,449,169,152 | 3.90 |
| 2026-09-10 | 223.85 | 224.11 | 226.79 | 221.50 | +0.05% | 7,752,600 | 1,737,199,616 | 1.90 |
| 2026-09-09 | 227.00 | 224.00 | 231.09 | 222.50 | -0.36% | 9,625,800 | 2,178,524,160 | 2.36 |
| 2026-09-08 | 228.78 | 224.80 | 232.85 | 223.78 | -1.72% | 12,564,600 | 2,859,832,576 | 3.08 |
| 2026-09-07 | 226.99 | 228.73 | 233.33 | 221.76 | +2.34% | 17,418,500 | 3,968,036,864 | 4.27 |
| 2026-09-04 | 249.55 | 223.50 | 249.90 | 220.22 | -8.88% | 29,728,700 | 6,846,764,032 | 7.29 |
| 2026-09-03 | 245.50 | 245.28 | 248.49 | 241.33 | +0.86% | 8,932,700 | 2,186,665,984 | 2.19 |
| 2026-09-02 | 241.00 | 243.20 | 249.58 | 240.86 | -2.85% | 10,692,300 | 2,614,682,368 | 2.62 |
| 2026-09-01 | 256.96 | 250.33 | 259.77 | 249.51 | -2.21% | 12,765,400 | 3,239,946,752 | 3.13 |
| 2026-08-31 | 242.00 | 256.00 | 256.90 | 238.62 | +3.22% | 16,292,500 | 4,008,696,064 | 4.00 |
| 2026-08-28 | 251.88 | 248.01 | 258.43 | 248.01 | -1.86% | 13,459,100 | 3,405,557,760 | 3.30 |
| 2026-08-27 | 244.01 | 252.72 | 254.80 | 240.33 | +3.57% | 20,138,200 | 5,013,896,704 | 4.94 |
| 2026-08-26 | 227.00 | 244.02 | 249.60 | 226.59 | +7.71% | 23,944,500 | 5,741,962,752 | 5.87 |
需要全历史数据与程序化访问？
查看 华虹公司 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=sh688347 获取全部历史日线。