华丰科技
sh688629 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）
85.78
涨跌幅
-4.09%
成交量
7,137,700 股
成交额
624,246,720 元
换手率
1.55%
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 | 89.33 | 85.78 | 90.00 | 85.68 | -4.09% | 7,137,700 | 624,246,720 | 1.55 |
| 2026-10-13 | 88.00 | 89.44 | 90.43 | 84.80 | -0.67% | 9,401,500 | 824,449,920 | 2.04 |
| 2026-10-12 | 93.91 | 90.04 | 94.14 | 89.92 | -4.79% | 10,069,700 | 922,451,776 | 2.18 |
| 2026-10-09 | 97.05 | 94.57 | 97.93 | 88.56 | -2.96% | 16,196,400 | 1,499,252,992 | 3.51 |
| 2026-10-08 | 102.00 | 97.45 | 102.98 | 96.57 | -3.85% | 9,526,900 | 948,816,512 | 2.07 |
| 2026-09-30 | 105.80 | 101.35 | 106.06 | 101.01 | -3.01% | 8,776,100 | 899,574,528 | 1.90 |
| 2026-09-29 | 106.44 | 104.50 | 106.79 | 103.36 | -1.62% | 9,910,100 | 1,036,895,680 | 2.15 |
| 2026-09-28 | 116.00 | 106.22 | 116.90 | 105.18 | -9.06% | 13,656,500 | 1,475,295,232 | 2.96 |
| 2026-09-24 | 122.52 | 116.80 | 123.00 | 116.65 | -5.16% | 12,011,900 | 1,429,051,776 | 2.61 |
| 2026-09-23 | 125.52 | 123.15 | 126.40 | 122.70 | -1.70% | 7,868,000 | 974,980,544 | 1.71 |
| 2026-09-22 | 130.99 | 125.28 | 132.30 | 124.47 | -2.43% | 15,008,200 | 1,926,404,608 | 3.26 |
| 2026-09-21 | 134.99 | 128.40 | 135.36 | 128.00 | -3.70% | 14,896,100 | 1,947,337,600 | 3.23 |
| 2026-09-18 | 135.96 | 133.33 | 136.53 | 132.00 | +1.17% | 13,430,000 | 1,802,601,472 | 2.91 |
| 2026-09-17 | 132.00 | 131.79 | 135.70 | 131.53 | -0.45% | 12,092,000 | 1,610,396,288 | 2.62 |
| 2026-09-16 | 127.00 | 132.39 | 136.24 | 126.99 | +4.33% | 18,825,900 | 2,492,052,224 | 4.08 |
| 2026-09-15 | 124.50 | 126.90 | 128.54 | 123.51 | +0.98% | 11,286,300 | 1,427,296,512 | 2.45 |
| 2026-09-14 | 120.54 | 125.67 | 126.20 | 117.10 | +4.27% | 11,700,500 | 1,428,139,648 | 2.54 |
| 2026-09-11 | 121.90 | 120.52 | 123.60 | 116.10 | -2.49% | 17,622,500 | 2,105,075,968 | 3.82 |
| 2026-09-10 | 125.50 | 123.60 | 126.30 | 123.00 | -2.13% | 7,670,000 | 953,462,656 | 1.66 |
| 2026-09-09 | 124.78 | 126.29 | 131.55 | 124.57 | +2.20% | 13,340,400 | 1,701,172,352 | 2.89 |
| 2026-09-08 | 126.99 | 123.57 | 129.32 | 123.25 | -3.05% | 9,585,200 | 1,202,603,520 | 2.08 |
| 2026-09-07 | 124.84 | 127.46 | 129.18 | 123.41 | +4.13% | 11,122,300 | 1,410,772,096 | 2.41 |
| 2026-09-04 | 128.24 | 122.40 | 129.19 | 121.12 | -3.98% | 10,362,200 | 1,296,175,104 | 2.25 |
| 2026-09-03 | 129.48 | 127.48 | 129.90 | 124.22 | +0.78% | 8,377,500 | 1,063,533,824 | 1.82 |
| 2026-09-02 | 129.05 | 126.49 | 130.00 | 125.00 | -3.05% | 9,547,700 | 1,211,186,944 | 2.07 |
| 2026-09-01 | 135.31 | 130.47 | 136.18 | 130.13 | -4.27% | 10,188,200 | 1,343,760,256 | 2.21 |
| 2026-08-31 | 118.00 | 136.29 | 136.29 | 116.00 | +4.13% | 25,791,200 | 3,261,966,592 | 5.59 |
| 2026-08-28 | 137.99 | 130.88 | 141.35 | 130.20 | -5.33% | 18,853,700 | 2,543,917,568 | 4.09 |
| 2026-08-27 | 135.00 | 138.25 | 138.31 | 130.56 | +4.89% | 13,611,300 | 1,837,539,200 | 2.95 |
| 2026-08-26 | 133.00 | 131.81 | 134.55 | 128.77 | -0.95% | 10,203,700 | 1,346,244,736 | 2.21 |
需要全历史数据与程序化访问？
查看 华丰科技 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=sh688629 获取全部历史日线。