大恒科技

sh600288 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）

10.18

涨跌幅

-1.07%

成交量

6,955,600 股

成交额

71,524,864 元

换手率

1.59%

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	10.28	10.18	10.39	10.16	-1.07%	6,955,600	71,524,864	1.59
2026-10-13	10.24	10.29	10.41	9.97	-0.29%	11,318,500	115,146,328	2.59
2026-10-12	10.45	10.32	10.48	10.30	-1.53%	7,560,300	78,418,128	1.73
2026-10-09	10.21	10.48	10.50	9.98	+2.64%	13,475,000	137,794,656	3.08
2026-10-08	10.37	10.21	10.49	10.16	-1.45%	10,519,300	108,315,640	2.41
2026-09-30	10.62	10.36	10.65	10.35	-1.43%	8,789,400	91,695,904	2.01
2026-09-29	10.52	10.51	10.69	10.39	+0.96%	10,330,100	109,357,968	2.36
2026-09-28	10.81	10.41	10.81	10.29	-3.61%	10,344,500	108,357,024	2.37
2026-09-24	10.89	10.80	11.00	10.79	-1.37%	7,150,700	77,856,952	1.64
2026-09-23	11.08	10.95	11.08	10.89	-1.08%	8,292,500	90,732,272	1.90
2026-09-22	11.14	11.07	11.19	10.96	+0.00%	13,155,200	145,803,840	3.01
2026-09-21	10.98	11.07	11.19	10.93	+0.91%	14,511,200	160,542,576	3.32
2026-09-18	10.76	10.97	10.97	10.72	+3.10%	13,703,100	148,677,152	3.14
2026-09-17	10.75	10.64	10.81	10.62	-1.30%	8,820,800	94,353,672	2.02
2026-09-16	10.57	10.78	10.82	10.49	+1.99%	11,253,200	120,424,976	2.58
2026-09-15	10.80	10.57	10.82	10.56	-1.77%	10,154,700	108,216,048	2.32
2026-09-14	10.59	10.76	10.86	10.59	+1.22%	10,822,800	116,290,784	2.48
2026-09-11	10.67	10.63	10.77	10.44	-1.57%	16,292,100	172,481,888	3.73
2026-09-10	10.89	10.80	11.00	10.78	-1.82%	13,615,900	147,853,600	3.12
2026-09-09	11.11	11.00	11.21	10.94	-1.43%	17,888,200	198,113,408	4.10
2026-09-08	11.18	11.16	11.28	11.11	-0.27%	17,377,300	194,435,344	3.98
2026-09-07	11.15	11.19	11.27	11.09	+0.27%	16,178,400	180,997,088	3.70
2026-09-04	11.31	11.16	11.57	11.06	-1.24%	29,580,300	336,041,600	6.77
2026-09-03	11.45	11.30	11.68	11.21	+0.62%	34,325,500	393,596,256	7.86
2026-09-02	11.24	11.23	11.34	11.17	-1.49%	15,180,400	170,663,168	3.48
2026-09-01	11.25	11.40	11.47	11.18	+0.44%	20,815,500	235,901,088	4.77
2026-08-31	11.11	11.35	11.38	11.04	+0.35%	22,096,900	249,339,888	5.06
2026-08-28	11.22	11.31	11.67	11.16	+1.43%	32,253,500	368,921,472	7.38
2026-08-27	10.94	11.15	11.19	10.91	+1.27%	17,911,800	198,863,936	4.10
2026-08-26	11.13	11.01	11.15	10.85	-1.26%	19,472,000	214,209,264	4.46

需要全历史数据与程序化访问？查看大恒科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600288 获取全部历史日线。