恒立液压

sh601100 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）

80.13

涨跌幅

-4.56%

成交量

9,294,300 股

成交额

757,549,824 元

换手率

0.69%

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	83.58	80.13	83.95	80.02	-4.56%	9,294,300	757,549,824	0.69
2026-10-13	82.88	83.96	83.98	80.27	-0.02%	9,297,500	768,716,160	0.69
2026-10-12	84.33	83.98	85.38	83.01	-0.91%	6,494,800	547,140,608	0.48
2026-10-09	87.00	84.75	87.44	82.46	-3.02%	12,071,800	1,015,312,640	0.90
2026-10-08	88.50	87.39	89.68	86.50	-3.23%	9,350,600	821,183,296	0.70
2026-09-30	90.12	90.31	90.96	89.33	-0.56%	5,103,200	461,097,632	0.38
2026-09-29	89.10	90.82	90.86	88.20	+0.91%	6,471,300	581,660,864	0.48
2026-09-28	91.50	90.00	92.25	89.58	-2.49%	10,088,000	911,723,648	0.75
2026-09-24	91.60	92.30	93.90	90.70	+0.76%	9,573,100	889,283,520	0.71
2026-09-23	92.39	91.60	93.25	91.05	-0.86%	6,347,900	583,296,320	0.47
2026-09-22	93.60	92.39	95.08	91.96	-1.17%	7,311,100	679,804,032	0.55
2026-09-21	93.00	93.48	96.00	92.50	+1.39%	10,053,400	948,179,520	0.75
2026-09-18	94.93	92.20	95.55	92.20	-1.38%	6,854,100	637,638,464	0.51
2026-09-17	94.47	93.49	95.50	91.90	+0.96%	14,207,800	1,331,266,688	1.06
2026-09-16	97.87	92.60	98.01	90.20	-6.28%	28,573,500	2,642,681,600	2.13
2026-09-15	101.17	98.81	101.40	97.90	-2.33%	4,934,500	488,651,872	0.37
2026-09-14	100.05	101.17	102.97	98.65	+1.17%	3,758,300	380,771,232	0.28
2026-09-11	100.60	100.00	100.67	98.06	-0.10%	3,138,000	311,690,208	0.23
2026-09-10	101.50	100.10	101.63	100.00	-1.51%	2,194,400	220,461,120	0.16
2026-09-09	102.37	101.63	102.40	101.02	-0.49%	2,841,300	289,205,824	0.21
2026-09-08	100.50	102.13	104.15	100.25	+1.09%	5,065,200	519,991,584	0.38
2026-09-07	98.90	101.03	101.77	98.73	+2.02%	5,932,000	597,635,712	0.44
2026-09-04	100.70	99.03	101.60	97.90	-1.13%	4,078,700	404,970,848	0.30
2026-09-03	100.77	100.16	101.58	98.83	-0.12%	3,542,000	354,114,688	0.26
2026-09-02	101.98	100.28	101.98	99.60	-1.57%	3,250,200	325,948,352	0.24
2026-09-01	102.01	101.88	102.88	101.10	-0.60%	3,248,200	330,478,016	0.24
2026-08-31	100.50	102.50	102.57	100.36	+1.12%	3,935,600	401,156,736	0.29
2026-08-28	103.00	101.36	104.70	101.32	-1.59%	5,119,100	523,342,400	0.38
2026-08-27	97.15	103.00	103.36	96.17	+6.02%	10,904,300	1,104,607,360	0.81
2026-08-26	100.74	97.15	101.42	97.10	-3.56%	9,660,000	953,266,112	0.72

需要全历史数据与程序化访问？查看恒立液压日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601100 获取全部历史日线。