杭华股份
sh688571 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）
7.58
涨跌幅
-3.19%
成交量
4,291,500 股
成交额
33,056,366 元
换手率
1.01%
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 | 7.80 | 7.58 | 7.91 | 7.55 | -3.19% | 4,291,500 | 33,056,366 | 1.01 |
| 2026-10-13 | 7.80 | 7.83 | 7.92 | 7.42 | +0.38% | 5,790,200 | 44,489,460 | 1.37 |
| 2026-10-12 | 7.99 | 7.80 | 7.99 | 7.72 | -2.50% | 4,123,600 | 32,311,396 | 0.97 |
| 2026-10-09 | 8.06 | 8.00 | 8.09 | 7.66 | -0.74% | 5,545,500 | 43,634,104 | 1.31 |
| 2026-10-08 | 8.15 | 8.06 | 8.31 | 7.99 | -0.62% | 4,547,200 | 37,020,812 | 1.07 |
| 2026-09-30 | 8.38 | 8.11 | 8.42 | 8.11 | -1.93% | 2,922,800 | 24,001,622 | 0.69 |
| 2026-09-29 | 8.09 | 8.27 | 8.32 | 8.03 | +2.48% | 4,067,700 | 33,396,728 | 0.96 |
| 2026-09-28 | 8.43 | 8.07 | 8.50 | 8.05 | -4.95% | 6,698,200 | 54,845,668 | 1.58 |
| 2026-09-24 | 8.59 | 8.49 | 8.73 | 8.42 | -4.07% | 8,622,600 | 73,863,760 | 2.03 |
| 2026-09-23 | 8.68 | 8.85 | 8.94 | 8.59 | +2.19% | 7,015,300 | 61,632,932 | 1.65 |
| 2026-09-22 | 8.53 | 8.66 | 8.76 | 8.47 | +1.76% | 6,175,900 | 53,387,840 | 1.46 |
| 2026-09-21 | 8.22 | 8.51 | 8.65 | 8.22 | +3.40% | 5,121,300 | 43,491,256 | 1.21 |
| 2026-09-18 | 8.13 | 8.23 | 8.28 | 8.13 | +2.36% | 5,338,500 | 43,811,644 | 1.26 |
| 2026-09-17 | 8.25 | 8.04 | 8.45 | 7.98 | -3.02% | 6,468,400 | 52,475,456 | 1.52 |
| 2026-09-16 | 7.80 | 8.29 | 8.35 | 7.72 | +6.28% | 7,508,100 | 60,682,632 | 1.77 |
| 2026-09-15 | 7.81 | 7.80 | 7.93 | 7.74 | -0.89% | 3,317,300 | 25,975,328 | 0.78 |
| 2026-09-14 | 7.85 | 7.87 | 7.95 | 7.70 | +0.13% | 3,436,200 | 27,028,436 | 0.81 |
| 2026-09-11 | 8.04 | 7.86 | 8.04 | 7.71 | -3.20% | 4,881,500 | 38,315,236 | 1.15 |
| 2026-09-10 | 8.20 | 8.12 | 8.27 | 8.08 | -1.46% | 4,180,100 | 34,003,208 | 0.99 |
| 2026-09-09 | 8.40 | 8.24 | 8.53 | 8.21 | -1.55% | 4,861,100 | 40,583,012 | 1.15 |
| 2026-09-08 | 8.39 | 8.37 | 8.50 | 8.34 | -0.71% | 4,155,900 | 34,947,280 | 0.98 |
| 2026-09-07 | 8.45 | 8.43 | 8.54 | 8.36 | -0.12% | 4,543,500 | 38,336,376 | 1.07 |
| 2026-09-04 | 8.67 | 8.44 | 8.74 | 8.34 | -1.86% | 6,540,700 | 55,824,164 | 1.54 |
| 2026-09-03 | 8.76 | 8.60 | 8.83 | 8.53 | -1.83% | 4,228,200 | 36,577,508 | 1.00 |
| 2026-09-02 | 8.72 | 8.76 | 8.83 | 8.47 | +0.69% | 6,809,900 | 58,972,456 | 1.61 |
| 2026-09-01 | 8.73 | 8.70 | 8.83 | 8.67 | -0.80% | 5,480,200 | 47,963,156 | 1.29 |
| 2026-08-31 | 8.68 | 8.77 | 8.79 | 8.56 | +1.15% | 4,882,200 | 42,449,532 | 1.15 |
| 2026-08-28 | 8.82 | 8.67 | 8.92 | 8.67 | -1.48% | 4,950,300 | 43,371,128 | 1.17 |
| 2026-08-27 | 8.60 | 8.80 | 8.91 | 8.45 | +2.80% | 6,681,500 | 58,336,376 | 1.58 |
| 2026-08-26 | 8.52 | 8.56 | 8.62 | 8.39 | +1.30% | 6,316,900 | 53,881,880 | 1.49 |
需要全历史数据与程序化访问？
查看 杭华股份 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=sh688571 获取全部历史日线。