恒兴新材

sh603276 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）

19.06

涨跌幅

+1.22%

成交量

10,484,700 股

成交额

199,727,776 元

换手率

13.74%

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	18.84	19.06	19.45	18.41	+1.22%	10,484,700	199,727,776	13.74
2026-10-13	18.04	18.83	19.14	17.68	+3.58%	9,218,500	171,805,840	12.09
2026-10-12	18.13	18.18	18.25	17.60	+0.00%	4,708,200	84,826,432	6.17
2026-10-09	17.68	18.18	18.28	17.46	+2.83%	4,938,800	88,813,344	6.47
2026-10-08	17.53	17.68	17.92	17.45	+1.03%	3,029,500	53,549,068	3.97
2026-09-30	17.75	17.50	17.84	17.41	-0.46%	1,797,100	31,623,126	2.36
2026-09-29	17.50	17.58	17.85	17.29	+1.15%	2,210,200	39,004,796	2.90
2026-09-28	17.94	17.38	17.94	17.23	-2.96%	3,221,700	56,348,660	4.22
2026-09-24	18.34	17.91	18.48	17.60	-2.34%	3,816,400	68,822,904	5.00
2026-09-23	18.16	18.34	18.45	17.80	+0.99%	3,501,600	63,768,272	4.59
2026-09-22	18.20	18.16	18.54	18.07	+0.28%	4,144,400	75,606,192	5.43
2026-09-21	17.98	18.11	18.53	17.68	+0.89%	5,217,200	94,970,024	6.84
2026-09-18	17.69	17.95	18.24	17.64	+1.47%	5,295,900	95,115,736	6.94
2026-09-17	17.79	17.69	18.08	17.28	-0.95%	8,313,300	146,763,744	10.90
2026-09-16	16.10	17.86	17.86	16.10	+9.98%	8,999,700	156,341,616	11.80
2026-09-15	16.36	16.24	16.64	16.14	-1.40%	1,614,400	26,368,240	2.12
2026-09-14	16.40	16.47	16.52	16.06	+0.24%	1,899,800	31,007,524	2.49
2026-09-11	16.93	16.43	16.93	16.24	-2.09%	2,782,500	45,692,304	3.65
2026-09-10	16.75	16.78	16.97	16.60	+0.06%	2,246,200	37,780,444	2.94
2026-09-09	16.88	16.77	16.97	16.60	+0.30%	2,337,400	39,149,152	3.06
2026-09-08	16.55	16.72	16.92	16.51	+0.72%	2,969,700	49,831,252	3.89
2026-09-07	16.33	16.60	16.75	16.24	+1.65%	2,392,300	39,594,792	3.14
2026-09-04	16.34	16.33	16.59	16.20	-0.06%	2,839,500	46,477,528	3.72
2026-09-03	16.32	16.34	16.55	16.10	+0.12%	2,795,300	45,625,336	3.66
2026-09-02	16.05	16.32	16.34	15.80	+1.37%	3,281,800	52,786,724	4.30
2026-09-01	15.68	16.10	16.30	15.44	+4.01%	4,791,600	76,508,624	6.28
2026-08-31	15.27	15.48	15.55	15.18	+0.45%	3,117,300	47,979,616	4.09
2026-08-28	15.46	15.41	15.52	15.32	-0.26%	2,303,100	35,544,144	3.02
2026-08-27	15.79	15.45	15.79	15.15	-1.47%	2,813,800	43,338,176	3.69
2026-08-26	15.83	15.68	15.90	15.66	-0.51%	1,513,900	23,843,556	1.98

需要全历史数据与程序化访问？查看恒兴新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603276 获取全部历史日线。