恒顺醋业

sh600305 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）

6.94

涨跌幅

+1.31%

成交量

13,665,600 股

成交额

94,955,088 元

换手率

1.24%

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	6.82	6.94	7.02	6.81	+1.31%	13,665,600	94,955,088	1.24
2026-10-13	6.87	6.85	6.90	6.81	-0.58%	6,311,900	43,232,700	0.57
2026-10-12	6.85	6.89	6.94	6.85	+0.58%	9,623,700	66,381,520	0.87
2026-10-09	6.77	6.85	6.89	6.77	+1.18%	10,380,200	71,050,552	0.94
2026-10-08	6.75	6.77	6.78	6.71	+0.45%	5,104,800	34,434,848	0.46
2026-09-30	6.66	6.74	6.77	6.65	+1.05%	5,232,700	35,186,768	0.47
2026-09-29	6.66	6.67	6.72	6.65	-0.30%	4,491,200	29,981,340	0.41
2026-09-28	6.65	6.69	6.73	6.65	+0.45%	6,168,400	41,206,528	0.56
2026-09-24	6.76	6.66	6.81	6.66	-1.77%	6,053,600	40,689,528	0.55
2026-09-23	6.72	6.78	6.90	6.70	+0.74%	8,957,500	61,103,568	0.81
2026-09-22	6.77	6.73	6.80	6.72	-0.44%	7,015,800	47,371,448	0.64
2026-09-21	6.66	6.76	6.80	6.65	+1.81%	7,562,300	51,016,272	0.69
2026-09-18	6.63	6.64	6.72	6.61	+0.15%	6,809,000	45,436,980	0.62
2026-09-17	6.62	6.63	6.68	6.62	-0.90%	4,462,700	29,650,664	0.40
2026-09-16	6.65	6.69	6.72	6.53	+0.75%	7,019,300	46,558,940	0.64
2026-09-15	6.74	6.64	6.75	6.62	-1.19%	4,935,900	32,856,102	0.45
2026-09-14	6.68	6.72	6.75	6.67	+0.30%	4,389,600	29,443,056	0.40
2026-09-11	6.84	6.70	6.85	6.67	-2.19%	9,944,600	66,731,520	0.90
2026-09-10	6.91	6.85	6.94	6.82	-1.15%	5,425,300	37,174,632	0.49
2026-09-09	7.00	6.93	7.01	6.89	-0.43%	8,287,300	57,627,500	0.75
2026-09-08	6.91	6.96	6.99	6.88	+1.02%	8,821,500	61,369,268	0.80
2026-09-07	6.83	6.89	6.92	6.80	+1.03%	7,909,400	54,419,844	0.72
2026-09-04	6.75	6.82	6.87	6.73	+1.34%	8,437,100	57,530,496	0.77
2026-09-03	6.80	6.73	6.84	6.72	-1.03%	5,151,600	34,871,032	0.47
2026-09-02	6.88	6.80	6.93	6.78	-1.45%	6,491,700	44,215,012	0.59
2026-09-01	6.80	6.90	6.92	6.78	+1.47%	9,368,600	64,503,856	0.85
2026-08-31	6.86	6.80	6.95	6.79	-0.73%	8,463,800	58,048,400	0.77
2026-08-28	6.77	6.85	6.87	6.75	+0.88%	6,252,100	42,674,240	0.57
2026-08-27	6.79	6.79	6.81	6.69	-0.15%	7,304,400	49,278,984	0.66
2026-08-26	6.80	6.80	6.87	6.76	+0.00%	6,151,400	41,976,092	0.56

需要全历史数据与程序化访问？查看恒顺醋业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600305 获取全部历史日线。