恒力石化

sh600346 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）

15.50

涨跌幅

-1.15%

成交量

17,045,800 股

成交额

267,126,784 元

换手率

0.24%

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	15.74	15.50	15.87	15.43	-1.15%	17,045,800	267,126,784	0.24
2026-10-13	15.70	15.68	15.80	15.35	-0.51%	21,982,600	342,775,520	0.31
2026-10-12	16.45	15.76	16.47	15.72	-4.19%	29,606,800	472,421,024	0.42
2026-10-09	16.32	16.45	16.60	16.20	+0.30%	22,071,500	361,751,360	0.31
2026-10-08	16.19	16.40	16.93	16.14	+2.05%	29,059,600	481,340,768	0.41
2026-09-30	16.09	16.07	16.32	15.88	+1.01%	23,174,200	374,469,600	0.33
2026-09-29	16.50	15.91	16.50	15.60	-3.11%	36,069,200	571,717,056	0.51
2026-09-28	16.23	16.42	16.65	16.03	+1.67%	29,449,600	484,743,232	0.42
2026-09-24	16.79	16.15	16.82	16.11	-4.32%	31,662,300	519,205,376	0.45
2026-09-23	16.48	16.88	17.20	16.43	+2.06%	37,530,100	631,861,184	0.53
2026-09-22	16.65	16.54	16.68	16.31	-0.36%	27,821,900	458,696,992	0.40
2026-09-21	16.39	16.60	16.64	16.26	+1.10%	29,042,900	478,152,576	0.41
2026-09-18	16.39	16.42	16.72	16.23	+0.24%	25,666,600	422,287,808	0.36
2026-09-17	16.30	16.38	16.67	16.07	-0.91%	23,956,400	390,623,776	0.34
2026-09-16	16.70	16.53	16.75	16.18	-0.84%	28,551,100	468,836,928	0.41
2026-09-15	16.88	16.67	16.88	16.52	-1.07%	24,474,400	408,017,600	0.35
2026-09-14	17.12	16.85	17.38	16.71	-2.43%	34,427,800	582,517,568	0.49
2026-09-11	18.51	17.27	18.55	17.20	-6.24%	41,207,000	722,313,216	0.59
2026-09-10	19.20	18.42	19.28	18.38	-3.56%	21,098,100	394,091,808	0.30
2026-09-09	18.71	19.10	19.19	18.38	+1.65%	22,113,100	416,444,608	0.31
2026-09-08	18.24	18.79	18.86	18.12	+3.07%	27,966,600	519,962,976	0.40
2026-09-07	19.00	18.23	19.09	18.11	-4.15%	30,050,800	554,842,944	0.43
2026-09-04	19.13	19.02	19.43	18.85	-0.73%	28,966,700	551,939,264	0.41
2026-09-03	18.39	19.16	19.31	18.21	+4.19%	44,831,800	850,076,032	0.64
2026-09-02	19.36	18.39	19.37	18.30	-4.02%	34,558,400	641,771,968	0.49
2026-09-01	19.46	19.16	19.93	19.10	-0.98%	48,338,200	942,325,056	0.69
2026-08-31	19.70	19.35	19.83	19.00	-1.58%	41,366,600	798,615,808	0.59
2026-08-28	18.96	19.66	19.75	18.64	+4.02%	48,929,800	946,831,104	0.70
2026-08-27	18.29	18.90	19.13	18.18	+3.34%	29,416,100	549,786,176	0.42
2026-08-26	18.08	18.29	18.53	17.91	-0.05%	27,116,600	496,347,936	0.39

需要全历史数据与程序化访问？查看恒力石化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600346 获取全部历史日线。