永兴股份

sh601033 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）

14.91

涨跌幅

+0.88%

成交量

4,618,200 股

成交额

68,937,264 元

换手率

1.92%

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	14.74	14.91	15.05	14.73	+0.88%	4,618,200	68,937,264	1.92
2026-10-13	14.70	14.78	15.15	14.50	+0.20%	6,732,800	100,231,120	2.81
2026-10-12	14.39	14.75	14.82	14.37	+2.93%	6,506,000	95,371,280	2.71
2026-10-09	14.18	14.33	14.42	14.18	+1.06%	4,449,600	63,876,076	1.85
2026-10-08	14.20	14.18	14.25	14.03	+0.00%	3,408,100	48,182,472	1.42
2026-09-30	14.10	14.18	14.23	14.08	+0.57%	1,474,600	20,884,664	0.61
2026-09-29	14.11	14.10	14.20	14.08	-0.14%	2,148,400	30,337,336	0.90
2026-09-28	14.18	14.12	14.24	14.05	-0.49%	2,061,100	29,106,114	0.86
2026-09-24	14.22	14.19	14.32	14.18	-0.42%	1,789,100	25,477,590	0.75
2026-09-23	14.26	14.25	14.35	14.20	-0.07%	1,818,600	25,962,082	0.76
2026-09-22	14.36	14.26	14.38	14.20	-0.70%	3,743,100	53,451,864	1.56
2026-09-21	14.40	14.36	14.44	14.31	-0.14%	2,829,400	40,599,540	1.18
2026-09-18	14.51	14.38	14.56	14.37	-0.90%	2,177,000	31,485,156	0.91
2026-09-17	14.36	14.51	14.56	14.28	+0.42%	3,365,300	48,430,620	1.40
2026-09-16	14.56	14.45	14.58	14.43	-0.55%	2,050,800	29,682,298	0.85
2026-09-15	14.58	14.53	14.70	14.46	-0.48%	2,209,200	32,121,496	0.92
2026-09-14	14.60	14.60	14.65	14.46	+0.62%	2,244,700	32,704,496	0.94
2026-09-11	14.67	14.51	14.68	14.43	-1.23%	2,740,700	39,830,808	1.14
2026-09-10	14.68	14.69	14.79	14.61	+0.48%	3,126,900	46,040,720	1.30
2026-09-09	14.63	14.62	14.68	14.56	+0.07%	2,033,400	29,744,032	0.85
2026-09-08	14.55	14.61	14.69	14.53	+0.27%	2,872,500	41,996,504	1.20
2026-09-07	14.65	14.57	14.75	14.52	-0.41%	3,335,200	48,649,532	1.39
2026-09-04	14.71	14.63	14.75	14.58	-0.14%	2,710,100	39,803,824	1.13
2026-09-03	14.69	14.65	14.78	14.55	-0.41%	2,290,800	33,573,428	0.95
2026-09-02	14.63	14.71	14.86	14.52	+0.14%	5,669,800	83,500,176	2.36
2026-09-01	14.63	14.69	14.81	14.60	+0.41%	4,181,000	61,511,308	1.74
2026-08-31	14.32	14.63	14.97	14.32	+1.67%	8,597,200	126,691,424	3.58
2026-08-28	14.30	14.39	14.44	14.27	+0.49%	2,924,700	42,031,044	1.22
2026-08-27	14.34	14.32	14.40	14.17	-0.14%	2,807,700	40,019,996	1.17
2026-08-26	14.25	14.34	14.44	14.22	+1.20%	3,391,800	48,731,864	1.41

需要全历史数据与程序化访问？查看永兴股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601033 获取全部历史日线。