中恒集团

sh600252 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）

2.48

涨跌幅

+10.22%

成交量

196,457,600 股

成交额

478,186,336 元

换手率

6.17%

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	2.24	2.48	2.48	2.23	+10.22%	196,457,600	478,186,336	6.17
2026-10-13	2.21	2.25	2.38	2.20	+0.45%	107,457,900	242,086,960	3.37
2026-10-12	2.35	2.24	2.48	2.23	-0.44%	143,126,200	333,336,096	4.49
2026-10-09	2.16	2.25	2.27	2.16	+3.69%	81,105,300	180,136,032	2.55
2026-10-08	2.21	2.17	2.25	2.15	-1.36%	58,428,100	128,353,120	1.83
2026-09-30	2.17	2.20	2.21	2.15	+1.38%	45,777,200	100,316,928	1.44
2026-09-29	2.17	2.17	2.22	2.15	+0.00%	49,766,000	108,952,832	1.56
2026-09-28	2.15	2.17	2.18	2.14	+1.88%	46,639,200	100,647,040	1.46
2026-09-24	2.17	2.13	2.18	2.12	-1.39%	46,053,600	98,650,880	1.45
2026-09-23	2.21	2.16	2.23	2.16	-2.26%	53,077,300	116,144,152	1.67
2026-09-22	2.25	2.21	2.26	2.19	-1.34%	62,298,500	138,400,976	1.96
2026-09-21	2.19	2.24	2.26	2.18	+2.75%	66,756,900	149,162,064	2.10
2026-09-18	2.21	2.18	2.25	2.18	-1.36%	43,786,900	96,577,944	1.38
2026-09-17	2.17	2.21	2.22	2.15	+1.38%	41,083,900	89,974,080	1.29
2026-09-16	2.18	2.18	2.20	2.15	+0.00%	36,039,300	78,370,272	1.13
2026-09-15	2.25	2.18	2.27	2.18	-3.11%	46,942,600	103,223,976	1.47
2026-09-14	2.20	2.25	2.27	2.19	+1.81%	43,325,000	97,159,240	1.36
2026-09-11	2.24	2.21	2.25	2.17	-1.78%	52,572,600	115,394,208	1.65
2026-09-10	2.29	2.25	2.30	2.22	-2.17%	55,499,600	124,567,728	1.74
2026-09-09	2.32	2.30	2.33	2.27	-1.71%	51,923,800	119,570,416	1.63
2026-09-08	2.24	2.34	2.34	2.22	+4.46%	67,420,500	154,930,160	2.12
2026-09-07	2.22	2.24	2.26	2.21	+0.90%	33,901,000	76,128,328	1.06
2026-09-04	2.24	2.22	2.26	2.22	-0.45%	38,780,400	86,804,384	1.22
2026-09-03	2.26	2.23	2.28	2.22	-1.76%	43,050,400	96,348,360	1.35
2026-09-02	2.35	2.27	2.35	2.25	-3.40%	63,628,100	145,206,144	2.00
2026-09-01	2.33	2.35	2.37	2.31	+1.73%	61,545,100	144,441,200	1.93
2026-08-31	2.39	2.31	2.39	2.28	-4.15%	73,274,400	169,743,264	2.30
2026-08-28	2.38	2.41	2.44	2.36	+1.26%	91,154,000	219,316,384	2.86
2026-08-27	2.31	2.38	2.43	2.30	+3.03%	107,800,700	255,920,944	3.39
2026-08-26	2.25	2.31	2.35	2.25	+2.21%	73,061,600	169,258,576	2.29

需要全历史数据与程序化访问？查看中恒集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600252 获取全部历史日线。