恒通股份
sh603223 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）
9.00
涨跌幅
-1.96%
成交量
5,749,700 股
成交额
52,115,200 元
换手率
0.81%
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 | 9.18 | 9.00 | 9.21 | 8.98 | -1.96% | 5,749,700 | 52,115,200 | 0.81 |
| 2026-10-13 | 9.14 | 9.18 | 9.24 | 8.99 | +0.22% | 6,371,900 | 58,203,836 | 0.90 |
| 2026-10-12 | 9.24 | 9.16 | 9.29 | 9.08 | -0.87% | 6,427,000 | 58,885,452 | 0.91 |
| 2026-10-09 | 9.27 | 9.24 | 9.30 | 8.98 | -0.32% | 9,105,600 | 83,199,552 | 1.29 |
| 2026-10-08 | 9.45 | 9.27 | 9.62 | 9.24 | -1.28% | 8,645,500 | 81,203,440 | 1.22 |
| 2026-09-30 | 9.41 | 9.39 | 9.49 | 9.33 | -0.74% | 4,421,300 | 41,530,432 | 0.63 |
| 2026-09-29 | 9.47 | 9.46 | 9.52 | 9.37 | +0.11% | 4,783,800 | 45,206,924 | 0.68 |
| 2026-09-28 | 9.96 | 9.45 | 9.96 | 9.36 | -4.55% | 10,741,500 | 102,329,312 | 1.52 |
| 2026-09-24 | 10.00 | 9.90 | 10.06 | 9.83 | -1.10% | 4,680,500 | 46,436,128 | 0.66 |
| 2026-09-23 | 10.06 | 10.01 | 10.06 | 9.97 | -0.50% | 3,256,600 | 32,592,110 | 0.46 |
| 2026-09-22 | 10.13 | 10.06 | 10.13 | 9.97 | -0.59% | 5,241,900 | 52,629,612 | 0.74 |
| 2026-09-21 | 9.99 | 10.12 | 10.15 | 9.99 | +1.00% | 5,028,200 | 50,586,552 | 0.71 |
| 2026-09-18 | 9.84 | 10.02 | 10.09 | 9.79 | +2.56% | 7,214,600 | 71,902,096 | 1.02 |
| 2026-09-17 | 9.81 | 9.77 | 9.85 | 9.66 | -0.71% | 4,749,700 | 46,271,368 | 0.67 |
| 2026-09-16 | 9.81 | 9.84 | 9.90 | 9.71 | +0.41% | 6,023,600 | 59,072,256 | 0.85 |
| 2026-09-15 | 9.79 | 9.80 | 9.94 | 9.74 | +0.20% | 5,071,300 | 49,864,408 | 0.72 |
| 2026-09-14 | 9.93 | 9.78 | 10.05 | 9.77 | -2.20% | 8,653,000 | 85,510,064 | 1.23 |
| 2026-09-11 | 10.22 | 10.00 | 10.24 | 9.92 | -2.15% | 9,837,900 | 98,512,936 | 1.39 |
| 2026-09-10 | 10.30 | 10.22 | 10.44 | 10.13 | -0.49% | 7,204,400 | 73,691,984 | 1.02 |
| 2026-09-09 | 10.28 | 10.27 | 10.41 | 10.10 | -0.58% | 12,045,000 | 123,609,152 | 1.71 |
| 2026-09-08 | 10.64 | 10.33 | 10.65 | 10.11 | -2.73% | 17,266,500 | 177,334,944 | 2.45 |
| 2026-09-07 | 10.29 | 10.62 | 10.70 | 10.10 | +3.21% | 15,519,600 | 163,516,064 | 2.20 |
| 2026-09-04 | 10.41 | 10.29 | 10.59 | 10.25 | -1.15% | 8,689,600 | 90,579,760 | 1.23 |
| 2026-09-03 | 10.19 | 10.41 | 10.67 | 10.19 | +2.26% | 13,086,800 | 137,452,864 | 1.85 |
| 2026-09-02 | 10.33 | 10.18 | 10.40 | 10.18 | -1.36% | 5,643,000 | 57,784,712 | 0.80 |
| 2026-09-01 | 10.40 | 10.32 | 10.50 | 10.28 | -0.58% | 7,017,200 | 72,921,792 | 0.99 |
| 2026-08-31 | 10.50 | 10.38 | 10.55 | 10.28 | -0.48% | 7,094,900 | 73,542,400 | 1.01 |
| 2026-08-28 | 10.33 | 10.43 | 10.58 | 10.32 | +1.07% | 5,439,300 | 56,827,076 | 0.77 |
| 2026-08-27 | 10.29 | 10.32 | 10.39 | 10.26 | -0.29% | 3,785,300 | 39,031,192 | 0.54 |
| 2026-08-26 | 10.21 | 10.35 | 10.40 | 10.10 | +1.37% | 6,449,700 | 66,320,736 | 0.91 |
需要全历史数据与程序化访问？
查看 恒通股份 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=sh603223 获取全部历史日线。