恒生电子

sh600570 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）

19.85

涨跌幅

+0.20%

成交量

13,961,800 股

成交额

276,412,032 元

换手率

0.74%

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	19.81	19.85	19.95	19.59	+0.20%	13,961,800	276,412,032	0.74
2026-10-13	19.45	19.81	20.05	19.43	+0.71%	20,960,300	414,332,288	1.11
2026-10-12	19.49	19.67	19.75	19.40	+0.92%	13,783,400	269,594,080	0.73
2026-10-09	18.81	19.49	19.52	18.61	+3.51%	20,489,900	390,777,440	1.08
2026-10-08	19.42	18.83	19.45	18.80	-2.94%	18,238,800	347,123,840	0.96
2026-09-30	19.38	19.40	19.44	19.24	+0.41%	9,985,600	193,363,584	0.53
2026-09-29	19.42	19.32	19.60	19.30	-0.51%	10,637,700	206,758,208	0.56
2026-09-28	19.92	19.42	19.99	19.42	-2.61%	14,242,000	279,043,232	0.75
2026-09-24	20.15	19.94	20.39	19.94	-1.29%	12,649,100	253,955,392	0.67
2026-09-23	20.45	20.20	20.48	20.19	-1.46%	11,769,100	238,799,104	0.62
2026-09-22	20.49	20.50	20.67	20.40	+0.49%	17,565,600	360,970,816	0.93
2026-09-21	20.21	20.40	20.40	20.21	+1.24%	14,419,000	293,056,768	0.76
2026-09-18	20.09	20.15	20.23	20.08	+0.90%	13,526,000	272,642,816	0.71
2026-09-17	20.05	19.97	20.19	19.92	-1.09%	11,297,700	226,083,792	0.60
2026-09-16	20.09	20.19	20.22	19.72	+0.05%	17,051,000	340,860,384	0.90
2026-09-15	20.45	20.18	20.48	20.08	-0.98%	14,108,500	285,898,752	0.74
2026-09-14	20.47	20.38	20.66	20.37	-0.44%	10,753,000	220,229,488	0.57
2026-09-11	20.99	20.47	20.99	20.37	-2.76%	19,044,400	390,559,360	1.00
2026-09-10	21.03	21.05	21.13	20.88	-0.43%	11,776,600	247,452,224	0.62
2026-09-09	21.42	21.14	21.42	21.03	-1.35%	14,752,600	312,146,400	0.78
2026-09-08	21.51	21.43	21.79	21.35	-0.74%	18,689,800	402,405,824	0.99
2026-09-07	22.30	21.59	22.30	21.46	-2.00%	31,195,200	675,717,056	1.64
2026-09-04	21.72	22.03	22.60	21.69	+2.47%	44,633,500	993,270,912	2.35
2026-09-03	21.80	21.50	22.02	21.46	-0.92%	14,482,800	314,125,024	0.76
2026-09-02	22.05	21.70	22.15	21.64	-2.30%	16,800,700	366,265,600	0.89
2026-09-01	21.98	22.21	22.34	21.94	+0.95%	19,982,600	443,378,176	1.05
2026-08-31	21.75	22.00	22.11	21.51	+0.14%	19,971,100	436,248,096	1.05
2026-08-28	22.22	21.97	22.38	21.97	-0.63%	25,921,100	574,459,968	1.37
2026-08-27	21.50	22.11	22.16	21.43	+2.31%	34,056,300	744,663,104	1.80
2026-08-26	21.23	21.61	21.95	21.20	+1.22%	24,886,000	537,907,968	1.31

需要全历史数据与程序化访问？查看恒生电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600570 获取全部历史日线。