华熙生物

sh688363 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）

33.46

涨跌幅

-1.67%

成交量

1,982,800 股

成交额

66,652,648 元

换手率

0.41%

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	34.02	33.46	34.02	33.36	-1.67%	1,982,800	66,652,648	0.41
2026-10-13	34.40	34.03	34.55	33.77	-1.76%	2,695,000	91,803,336	0.56
2026-10-12	34.95	34.64	35.15	34.25	-0.69%	2,194,000	75,832,600	0.46
2026-10-09	34.58	34.88	35.04	34.22	+1.10%	2,922,200	101,169,752	0.61
2026-10-08	34.81	34.50	35.13	34.14	-0.89%	2,714,300	93,822,416	0.56
2026-09-30	34.14	34.81	35.13	34.13	+2.08%	3,696,800	128,625,160	0.77
2026-09-29	34.30	34.10	34.92	34.07	-0.58%	2,645,700	90,993,232	0.55
2026-09-28	34.70	34.30	35.10	34.23	-1.15%	2,090,000	72,076,288	0.43
2026-09-24	35.05	34.70	35.52	34.61	-1.00%	2,398,900	83,900,040	0.50
2026-09-23	35.00	35.05	35.61	34.89	+0.11%	2,738,300	96,428,664	0.57
2026-09-22	35.00	35.01	35.35	34.83	-0.68%	3,165,600	111,018,552	0.66
2026-09-21	34.35	35.25	35.30	34.22	+2.32%	4,260,200	148,428,976	0.88
2026-09-18	34.33	34.45	34.65	34.17	+0.91%	2,124,000	73,186,880	0.44
2026-09-17	34.16	34.14	34.47	33.91	-0.06%	1,149,500	39,265,412	0.24
2026-09-16	33.93	34.16	34.28	33.55	+0.56%	1,317,200	44,830,300	0.27
2026-09-15	34.10	33.97	34.21	33.81	-0.53%	1,179,200	40,053,128	0.24
2026-09-14	33.80	34.15	34.18	33.76	+0.71%	1,301,500	44,254,316	0.27
2026-09-11	34.48	33.91	34.48	33.82	-1.74%	2,014,300	68,385,392	0.42
2026-09-10	34.70	34.51	34.70	34.21	-0.63%	1,424,900	49,025,912	0.30
2026-09-09	35.35	34.73	35.35	34.70	-1.67%	2,308,900	80,497,952	0.48
2026-09-08	35.17	35.32	35.57	34.77	+0.43%	2,059,000	72,435,056	0.43
2026-09-07	35.17	35.17	35.46	34.90	-0.03%	1,791,100	62,981,692	0.37
2026-09-04	35.10	35.18	35.59	35.02	+0.60%	2,286,600	80,884,904	0.47
2026-09-03	35.40	34.97	35.60	34.83	-1.21%	2,203,800	77,466,376	0.46
2026-09-02	35.62	35.40	35.62	35.03	-0.76%	1,982,100	69,953,592	0.41
2026-09-01	35.50	35.67	35.93	35.50	+0.28%	2,196,400	78,525,504	0.46
2026-08-31	35.90	35.57	36.15	35.38	-1.60%	2,226,200	79,261,008	0.46
2026-08-28	35.99	36.15	36.58	35.92	+0.56%	2,269,400	82,167,152	0.47
2026-08-27	36.00	35.95	36.27	35.50	-0.91%	2,262,700	80,951,736	0.47
2026-08-26	35.99	36.28	36.77	35.88	+0.55%	2,269,800	82,375,760	0.47

需要全历史数据与程序化访问？查看华熙生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688363 获取全部历史日线。