华恒生物

sh688639 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）

17.78

涨跌幅

-2.52%

成交量

4,950,400 股

成交额

88,587,592 元

换手率

1.98%

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	18.21	17.78	18.25	17.77	-2.52%	4,950,400	88,587,592	1.98
2026-10-13	18.21	18.24	18.45	17.78	-1.03%	5,850,600	106,217,856	2.34
2026-10-12	19.50	18.43	19.71	18.43	-4.71%	8,672,200	163,256,672	3.47
2026-10-09	18.96	19.34	19.42	18.36	+3.09%	9,661,500	183,212,320	3.86
2026-10-08	19.37	18.76	19.88	18.66	-1.83%	11,297,700	216,298,640	4.52
2026-09-30	18.02	19.11	19.54	17.95	+7.60%	10,925,900	207,756,928	4.37
2026-09-29	17.60	17.76	18.18	17.48	+0.40%	4,538,600	80,857,600	1.81
2026-09-28	18.31	17.69	18.35	17.58	-1.45%	3,933,000	70,118,016	1.57
2026-09-24	18.48	17.95	18.65	17.95	-1.86%	4,593,100	83,970,512	1.84
2026-09-23	18.50	18.29	18.68	18.25	-1.56%	5,256,600	96,706,800	2.10
2026-09-22	18.19	18.58	18.97	17.97	+2.09%	9,581,700	177,436,048	3.83
2026-09-21	17.16	18.20	18.85	17.16	+6.81%	10,193,500	183,265,744	4.08
2026-09-18	16.99	17.04	17.65	16.61	+2.10%	4,796,200	82,455,016	1.92
2026-09-17	16.41	16.69	16.99	16.41	+0.54%	2,885,300	48,377,388	1.15
2026-09-16	16.40	16.60	16.68	16.17	+1.59%	3,673,000	60,309,324	1.47
2026-09-15	16.63	16.34	16.69	16.28	-1.57%	2,779,600	45,733,212	1.11
2026-09-14	16.52	16.60	16.71	16.24	-0.12%	3,419,000	56,503,724	1.37
2026-09-11	17.25	16.62	17.25	16.51	-4.10%	5,417,700	90,520,048	2.17
2026-09-10	17.79	17.33	17.80	17.24	-2.64%	4,272,300	74,228,072	1.71
2026-09-09	18.30	17.80	18.63	17.76	-3.31%	5,643,500	102,175,048	2.26
2026-09-08	17.84	18.41	18.55	17.82	+2.68%	6,028,900	110,379,392	2.41
2026-09-07	17.70	17.93	18.29	17.66	+1.30%	5,606,000	100,962,176	2.24
2026-09-04	17.35	17.70	18.11	17.35	+2.37%	6,321,200	112,719,664	2.53
2026-09-03	17.51	17.29	17.59	17.10	+0.41%	3,062,500	52,791,508	1.22
2026-09-02	17.54	17.22	17.71	17.13	-2.21%	4,784,900	82,813,360	1.91
2026-09-01	16.98	17.61	17.87	16.90	+3.83%	7,290,600	127,322,112	2.91
2026-08-31	16.93	16.96	17.22	16.67	+0.00%	4,598,300	77,846,288	1.84
2026-08-28	16.59	16.96	17.03	16.48	+2.23%	4,482,900	75,430,264	1.79
2026-08-27	16.42	16.59	16.64	16.27	+0.55%	3,178,600	52,394,852	1.27
2026-08-26	16.53	16.50	16.77	16.41	-0.60%	4,397,400	72,830,304	1.76

需要全历史数据与程序化访问？查看华恒生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688639 获取全部历史日线。