恒尚节能

sh603137 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）

17.70

涨跌幅

-1.83%

成交量

6,068,600 股

成交额

108,863,616 元

换手率

3.32%

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	18.03	17.70	18.50	17.62	-1.83%	6,068,600	108,863,616	3.32
2026-10-13	17.47	18.03	18.19	17.05	+0.78%	7,423,100	131,018,968	4.06
2026-10-12	18.86	17.89	18.86	17.80	-4.08%	8,401,100	152,131,600	4.59
2026-10-09	19.37	18.65	19.38	17.62	-4.65%	17,884,500	324,170,464	9.78
2026-10-08	18.01	19.56	19.56	18.00	+10.01%	7,300,700	139,451,520	3.99
2026-09-30	18.05	17.78	18.56	17.72	-1.11%	5,076,900	91,298,168	2.78
2026-09-29	18.18	17.98	18.49	17.97	-2.23%	5,919,500	107,587,128	3.24
2026-09-28	19.36	18.39	19.53	18.31	-6.32%	8,996,500	168,058,704	4.92
2026-09-24	19.60	19.63	20.32	19.56	-2.14%	10,204,900	202,264,096	5.58
2026-09-23	20.78	20.06	21.46	19.71	-3.09%	16,804,300	340,925,888	9.19
2026-09-22	19.83	20.70	21.43	19.83	+4.49%	22,775,800	470,198,720	12.45
2026-09-21	20.60	19.81	20.60	19.69	+1.02%	10,457,500	207,798,288	5.72
2026-09-18	19.30	19.61	19.89	19.26	+2.30%	8,440,900	165,187,040	4.61
2026-09-17	19.20	19.17	19.24	18.78	+0.68%	6,106,000	116,428,792	3.34
2026-09-16	18.77	19.04	19.21	18.41	+2.31%	6,757,600	127,778,432	3.69
2026-09-15	19.04	18.61	19.08	18.53	-2.00%	5,691,800	106,913,224	3.11
2026-09-14	18.85	18.99	19.15	18.76	-0.05%	5,403,100	102,451,720	2.95
2026-09-11	19.28	19.00	19.32	18.63	-1.76%	8,638,200	163,395,072	4.72
2026-09-10	19.42	19.34	20.30	19.19	-1.38%	8,214,200	160,425,312	4.49
2026-09-09	20.53	19.61	20.64	19.50	-4.06%	11,808,600	234,224,192	6.46
2026-09-08	20.10	20.44	20.58	19.78	+0.99%	10,363,200	209,623,280	5.67
2026-09-07	20.17	20.24	20.57	20.01	+0.65%	8,408,800	170,154,208	4.60
2026-09-04	20.43	20.11	20.60	19.97	-1.42%	9,007,200	182,823,264	4.92
2026-09-03	21.22	20.40	21.22	20.19	-1.92%	10,983,900	225,061,072	6.00
2026-09-02	21.15	20.80	21.57	20.50	-5.67%	16,752,800	350,078,976	9.16
2026-09-01	22.90	22.05	23.00	21.90	-1.78%	15,176,300	337,730,208	8.30
2026-08-31	22.69	22.45	23.99	22.15	-1.32%	19,235,200	440,300,448	10.51
2026-08-28	23.63	22.75	24.30	22.69	-6.91%	24,234,300	560,222,144	13.25
2026-08-27	22.58	24.44	24.44	22.06	+9.99%	18,892,300	447,107,808	10.33
2026-08-26	22.00	22.22	22.46	21.29	+2.07%	14,921,900	327,616,160	8.16

需要全历史数据与程序化访问？查看恒尚节能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603137 获取全部历史日线。