华媒控股
sz000607 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）
4.18
涨跌幅
-0.48%
成交量
42,501,900 股
成交额
178,210,224 元
换手率
4.80%
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 | 4.17 | 4.18 | 4.27 | 4.08 | -0.48% | 42,501,900 | 178,210,224 | 4.80 |
| 2026-10-13 | 4.10 | 4.20 | 4.24 | 4.02 | +0.72% | 50,761,000 | 209,384,656 | 5.74 |
| 2026-10-12 | 4.08 | 4.17 | 4.23 | 4.03 | +1.21% | 60,396,000 | 250,098,528 | 6.82 |
| 2026-10-09 | 3.93 | 4.12 | 4.16 | 3.80 | +4.83% | 57,076,700 | 227,438,208 | 6.45 |
| 2026-10-08 | 3.96 | 3.93 | 4.00 | 3.87 | -0.76% | 44,897,900 | 177,026,992 | 5.07 |
| 2026-09-30 | 4.03 | 3.96 | 4.13 | 3.93 | -4.12% | 77,168,900 | 309,002,464 | 8.72 |
| 2026-09-29 | 3.75 | 4.13 | 4.13 | 3.71 | +10.13% | 96,700,800 | 384,255,200 | 10.93 |
| 2026-09-28 | 3.95 | 3.75 | 3.99 | 3.66 | -6.95% | 80,427,100 | 302,267,968 | 9.09 |
| 2026-09-24 | 4.20 | 4.03 | 4.30 | 4.03 | -10.04% | 118,759,700 | 488,481,952 | 13.42 |
| 2026-09-23 | 4.98 | 4.48 | 4.98 | 4.48 | -10.04% | 134,915,800 | 619,572,544 | 15.24 |
| 2026-09-22 | 4.98 | 4.98 | 4.98 | 4.98 | +9.93% | 20,051,300 | 99,855,712 | 2.27 |
| 2026-09-21 | 4.53 | 4.53 | 4.53 | 4.53 | +9.95% | 23,094,800 | 104,619,592 | 2.61 |
| 2026-09-18 | 3.95 | 4.12 | 4.21 | 3.95 | +1.98% | 53,411,200 | 218,565,088 | 6.03 |
| 2026-09-17 | 3.96 | 4.04 | 4.10 | 3.86 | +3.86% | 55,077,400 | 219,458,768 | 6.22 |
| 2026-09-16 | 3.72 | 3.89 | 4.06 | 3.70 | +3.73% | 34,191,800 | 132,342,312 | 3.86 |
| 2026-09-15 | 3.86 | 3.75 | 4.00 | 3.73 | -2.60% | 25,190,100 | 97,130,568 | 2.85 |
| 2026-09-14 | 3.84 | 3.85 | 3.90 | 3.80 | +0.26% | 11,208,200 | 43,083,064 | 1.27 |
| 2026-09-11 | 3.86 | 3.84 | 3.88 | 3.76 | -1.03% | 13,106,700 | 49,979,104 | 1.48 |
| 2026-09-10 | 3.91 | 3.88 | 3.93 | 3.86 | -1.27% | 13,318,300 | 51,788,208 | 1.50 |
| 2026-09-09 | 3.98 | 3.93 | 4.04 | 3.87 | -2.24% | 19,315,500 | 75,580,152 | 2.18 |
| 2026-09-08 | 3.88 | 4.02 | 4.04 | 3.85 | +3.61% | 24,021,300 | 95,739,808 | 2.71 |
| 2026-09-07 | 3.81 | 3.88 | 3.89 | 3.78 | +1.84% | 16,739,600 | 64,298,968 | 1.89 |
| 2026-09-04 | 3.80 | 3.81 | 3.92 | 3.77 | +0.53% | 19,081,200 | 73,442,960 | 2.16 |
| 2026-09-03 | 3.87 | 3.79 | 3.94 | 3.77 | -1.81% | 13,448,800 | 51,769,320 | 1.52 |
| 2026-09-02 | 3.90 | 3.86 | 3.95 | 3.83 | -1.78% | 14,004,700 | 54,198,560 | 1.58 |
| 2026-09-01 | 3.81 | 3.93 | 3.97 | 3.80 | +2.61% | 20,871,000 | 81,230,488 | 2.36 |
| 2026-08-31 | 3.68 | 3.83 | 3.85 | 3.66 | +3.51% | 16,914,600 | 63,875,696 | 1.91 |
| 2026-08-28 | 3.65 | 3.70 | 3.72 | 3.64 | +0.82% | 10,173,700 | 37,559,428 | 1.15 |
| 2026-08-27 | 3.71 | 3.67 | 3.72 | 3.65 | -1.61% | 10,367,400 | 38,119,792 | 1.17 |
| 2026-08-26 | 3.76 | 3.73 | 3.79 | 3.72 | -0.53% | 9,368,000 | 35,085,584 | 1.06 |
需要全历史数据与程序化访问？
查看 华媒控股 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=sz000607 获取全部历史日线。