华盛锂电

sh688353 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）

82.21

涨跌幅

-2.10%

成交量

3,370,000 股

成交额

282,168,544 元

换手率

2.11%

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	85.39	82.21	86.47	81.80	-2.10%	3,370,000	282,168,544	2.11
2026-10-13	85.56	83.97	87.27	80.80	-3.81%	5,885,200	491,990,720	3.69
2026-10-12	86.50	87.30	94.50	84.51	+0.14%	9,248,400	842,040,832	5.80
2026-10-09	87.92	87.18	89.20	84.26	+1.13%	9,099,700	792,355,328	5.71
2026-10-08	80.55	86.21	87.88	80.55	+7.00%	6,570,900	561,459,584	4.12
2026-09-30	80.00	80.57	82.28	78.75	+2.05%	2,816,700	227,279,904	1.77
2026-09-29	79.78	78.95	80.18	78.20	-0.01%	2,644,600	210,172,208	1.66
2026-09-28	80.66	78.96	80.88	77.61	-1.13%	3,376,000	266,686,400	2.12
2026-09-24	82.07	79.86	82.52	79.80	-2.73%	2,192,600	177,206,144	1.37
2026-09-23	82.01	82.10	82.96	81.44	-0.93%	2,100,900	172,517,024	1.32
2026-09-22	84.28	82.87	84.36	82.70	-0.86%	2,302,100	192,245,168	1.44
2026-09-21	84.90	83.59	86.00	82.89	-0.64%	3,028,300	254,836,624	1.90
2026-09-18	85.50	84.13	86.53	83.43	-0.53%	3,380,400	284,713,952	2.12
2026-09-17	89.59	84.58	90.20	84.40	-6.19%	5,109,800	442,732,736	3.20
2026-09-16	83.20	90.16	90.18	82.88	+8.07%	5,912,100	518,674,048	3.71
2026-09-15	82.34	83.43	84.20	81.95	+1.43%	2,669,500	222,416,832	1.67
2026-09-14	80.02	82.25	82.73	79.28	+1.93%	2,416,200	197,203,152	1.51
2026-09-11	83.25	80.69	83.50	78.65	-4.11%	3,908,000	314,023,456	2.45
2026-09-10	85.32	84.15	85.32	82.52	-1.36%	2,722,200	227,983,264	1.71
2026-09-09	82.63	85.31	85.80	82.38	+3.04%	3,917,700	330,528,608	2.46
2026-09-08	83.13	82.79	84.22	82.00	-0.11%	2,410,500	200,791,808	1.51
2026-09-07	81.80	82.88	83.50	81.00	+1.27%	3,029,600	250,518,144	1.90
2026-09-04	84.61	81.84	85.69	81.14	-3.21%	3,240,600	270,712,896	2.03
2026-09-03	84.71	84.55	85.20	82.52	+1.50%	3,119,300	261,279,072	1.96
2026-09-02	83.89	83.30	84.19	82.78	-1.90%	2,739,900	228,414,464	1.72
2026-09-01	90.55	84.91	90.55	84.50	-5.97%	4,853,200	419,471,840	3.04
2026-08-31	91.44	90.30	91.44	88.03	-1.37%	3,220,500	288,505,568	2.02
2026-08-28	90.27	91.55	93.44	90.10	+1.44%	4,554,100	418,788,864	2.86
2026-08-27	89.76	90.25	90.88	88.05	+0.29%	4,018,000	359,878,528	2.52
2026-08-26	88.00	89.99	92.22	87.14	+1.71%	4,627,500	417,827,168	2.90

需要全历史数据与程序化访问？查看华盛锂电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688353 获取全部历史日线。