恒林股份

sh603661 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）

31.64

涨跌幅

-10.01%

成交量

5,741,200 股

成交额

191,055,152 元

换手率

4.13%

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	34.81	31.64	35.16	31.64	-10.01%	5,741,200	191,055,152	4.13
2026-10-13	33.26	35.16	37.10	32.80	+4.24%	10,424,500	369,014,528	7.50
2026-10-12	33.85	33.73	34.00	33.20	-0.30%	2,151,600	72,396,904	1.55
2026-10-09	33.70	33.83	33.99	32.30	+0.53%	2,533,100	84,135,232	1.82
2026-10-08	33.12	33.65	34.25	32.80	+1.63%	2,388,300	80,067,952	1.72
2026-09-30	33.28	33.11	33.94	32.88	-0.87%	1,883,600	62,791,052	1.35
2026-09-29	33.18	33.40	33.84	32.71	+0.09%	2,332,700	77,755,640	1.68
2026-09-28	34.38	33.37	35.38	33.16	-4.79%	3,032,900	102,066,512	2.18
2026-09-24	35.63	35.05	35.99	35.00	-1.63%	3,098,100	109,621,640	2.23
2026-09-23	33.89	35.63	35.88	33.89	+4.58%	5,555,400	196,690,992	3.99
2026-09-22	33.13	34.07	34.78	33.13	+2.84%	3,651,800	124,754,752	2.63
2026-09-21	33.34	33.13	33.75	32.50	+1.56%	3,188,000	105,646,512	2.29
2026-09-18	31.67	32.62	33.85	31.67	+4.12%	5,074,900	167,262,688	3.65
2026-09-17	30.82	31.33	31.41	30.51	+0.48%	2,181,300	67,572,552	1.57
2026-09-16	30.89	31.18	31.70	30.62	-0.19%	2,929,000	91,604,840	2.11
2026-09-15	33.00	31.24	33.09	31.15	-6.13%	7,340,800	233,081,424	5.28
2026-09-14	30.34	33.28	33.77	29.95	+8.40%	10,213,300	339,626,496	7.34
2026-09-11	31.21	30.70	31.27	30.07	-1.60%	1,857,700	56,702,368	1.34
2026-09-10	30.96	31.20	31.61	30.66	+0.10%	1,909,600	59,618,744	1.37
2026-09-09	32.32	31.17	32.43	30.96	-4.09%	3,037,200	96,268,000	2.18
2026-09-08	31.33	32.50	33.80	31.12	+3.64%	3,974,900	130,107,672	2.86
2026-09-07	30.65	31.36	31.46	30.53	+1.88%	1,869,300	57,991,960	1.34
2026-09-04	31.37	30.78	32.88	30.60	-2.22%	2,645,700	83,728,312	1.90
2026-09-03	30.21	31.48	32.32	30.08	+4.20%	2,865,300	89,741,960	2.06
2026-09-02	30.78	30.21	30.81	30.09	-2.58%	1,168,000	35,436,216	0.84
2026-09-01	31.40	31.01	31.70	31.00	-2.27%	1,397,800	43,625,040	1.01
2026-08-31	30.77	31.73	32.65	30.70	+2.79%	2,698,400	85,659,792	1.94
2026-08-28	31.40	30.87	31.70	30.73	-2.00%	1,833,100	56,907,056	1.32
2026-08-27	31.53	31.50	31.94	30.04	-1.16%	3,487,500	107,747,896	2.51
2026-08-26	32.70	31.87	32.83	31.83	-2.66%	1,713,600	55,082,300	1.23

需要全历史数据与程序化访问？查看恒林股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603661 获取全部历史日线。