恒为科技
sh603496 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）
21.96
涨跌幅
-1.70%
成交量
3,574,200 股
成交额
78,629,760 元
换手率
1.12%
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 | 22.17 | 21.96 | 22.23 | 21.90 | -1.70% | 3,574,200 | 78,629,760 | 1.12 |
| 2026-10-13 | 22.06 | 22.34 | 22.35 | 21.43 | +0.31% | 5,262,200 | 115,510,344 | 1.64 |
| 2026-10-12 | 22.11 | 22.27 | 22.38 | 22.08 | -0.09% | 3,203,500 | 71,272,472 | 1.00 |
| 2026-10-09 | 21.83 | 22.29 | 22.41 | 21.61 | +2.11% | 5,836,800 | 128,610,120 | 1.82 |
| 2026-10-08 | 21.86 | 21.83 | 22.10 | 21.60 | -0.64% | 3,382,500 | 73,988,240 | 1.06 |
| 2026-09-30 | 22.08 | 21.97 | 22.33 | 21.94 | +0.00% | 3,285,900 | 72,584,288 | 1.03 |
| 2026-09-29 | 21.90 | 21.97 | 22.16 | 21.88 | -0.05% | 3,445,600 | 75,862,824 | 1.08 |
| 2026-09-28 | 22.48 | 21.98 | 22.50 | 21.83 | -2.66% | 4,709,300 | 103,881,768 | 1.47 |
| 2026-09-24 | 22.88 | 22.58 | 22.97 | 22.56 | -1.83% | 4,098,100 | 93,221,552 | 1.28 |
| 2026-09-23 | 23.24 | 23.00 | 23.39 | 22.93 | -0.99% | 4,517,600 | 104,055,992 | 1.41 |
| 2026-09-22 | 23.54 | 23.23 | 23.58 | 23.17 | -0.90% | 6,679,500 | 155,949,360 | 2.09 |
| 2026-09-21 | 23.45 | 23.44 | 23.55 | 23.31 | -0.64% | 6,924,200 | 161,984,176 | 2.16 |
| 2026-09-18 | 23.00 | 23.59 | 23.74 | 22.80 | +3.69% | 11,283,300 | 263,118,016 | 3.52 |
| 2026-09-17 | 22.68 | 22.75 | 23.20 | 22.62 | -0.91% | 4,659,000 | 106,134,552 | 1.46 |
| 2026-09-16 | 22.71 | 22.96 | 22.96 | 22.21 | -0.13% | 8,766,200 | 198,177,104 | 2.74 |
| 2026-09-15 | 22.72 | 22.99 | 23.78 | 22.70 | +3.00% | 12,456,700 | 289,117,024 | 3.89 |
| 2026-09-14 | 22.20 | 22.32 | 22.58 | 22.00 | +1.13% | 4,485,900 | 100,306,408 | 1.40 |
| 2026-09-11 | 22.26 | 22.07 | 22.30 | 21.57 | -1.52% | 6,954,400 | 152,169,984 | 2.17 |
| 2026-09-10 | 22.75 | 22.41 | 22.75 | 22.36 | -2.10% | 4,602,900 | 103,431,744 | 1.44 |
| 2026-09-09 | 22.71 | 22.89 | 23.22 | 22.71 | +0.84% | 6,624,100 | 151,803,904 | 2.07 |
| 2026-09-08 | 22.81 | 22.70 | 22.96 | 22.60 | -0.18% | 4,938,800 | 112,406,576 | 1.54 |
| 2026-09-07 | 22.36 | 22.74 | 22.90 | 22.30 | +1.70% | 6,116,000 | 138,652,464 | 1.91 |
| 2026-09-04 | 22.82 | 22.36 | 23.07 | 22.25 | -1.32% | 8,050,000 | 182,796,800 | 2.51 |
| 2026-09-03 | 23.08 | 22.66 | 23.10 | 22.54 | -0.79% | 6,300,000 | 143,515,312 | 1.97 |
| 2026-09-02 | 23.17 | 22.84 | 23.34 | 22.65 | -2.43% | 8,386,800 | 191,944,400 | 2.62 |
| 2026-09-01 | 23.70 | 23.41 | 23.85 | 23.36 | -1.60% | 6,952,000 | 163,913,104 | 2.17 |
| 2026-08-31 | 23.00 | 23.79 | 23.83 | 22.92 | +0.98% | 7,205,000 | 169,312,864 | 2.25 |
| 2026-08-28 | 23.83 | 23.56 | 24.26 | 23.55 | -1.05% | 8,590,000 | 205,289,344 | 2.68 |
| 2026-08-27 | 23.69 | 23.81 | 23.81 | 23.46 | +0.76% | 7,735,400 | 182,963,808 | 2.42 |
| 2026-08-26 | 23.85 | 23.63 | 24.05 | 23.51 | -1.01% | 6,196,100 | 147,275,344 | 1.94 |
需要全历史数据与程序化访问？
查看 恒为科技 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=sh603496 获取全部历史日线。