XD杭州热

sh605011 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（2026-10-15）

17.97

涨跌幅

-5.52%

成交量

13,968,700 股

成交额

254,840,720 元

换手率

3.49%

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(%)
2026-10-15	18.00	17.97	18.76	17.81	-5.52%	13,968,700	254,840,720	3.49
2026-10-14	18.63	19.02	19.26	18.38	+2.64%	20,044,400	377,827,840	5.01
2026-10-13	18.53	18.53	19.21	18.16	-0.05%	13,537,400	252,536,352	3.38
2026-10-12	18.87	18.54	19.28	18.51	-2.11%	10,594,300	198,913,408	2.65
2026-10-09	19.10	18.94	19.31	18.77	-0.89%	14,808,800	280,493,216	3.70
2026-10-08	19.31	19.11	19.98	19.02	-0.52%	26,589,500	515,551,552	6.65
2026-09-30	17.47	19.21	19.21	17.46	+10.02%	12,229,100	231,188,960	3.06
2026-09-29	17.21	17.46	17.89	17.12	+0.58%	7,344,400	129,002,072	1.84
2026-09-28	17.30	17.36	17.58	17.08	+0.35%	7,993,500	138,439,904	2.00
2026-09-24	17.50	17.30	17.68	17.27	-1.59%	5,450,600	95,131,776	1.36
2026-09-23	18.20	17.58	18.46	17.55	-4.04%	7,330,700	130,351,488	1.83
2026-09-22	18.55	18.32	18.61	18.30	-1.35%	8,064,700	148,394,224	2.02
2026-09-21	18.05	18.57	19.00	18.02	+1.92%	11,868,400	221,126,896	2.97
2026-09-18	17.80	18.22	18.69	17.79	+1.79%	12,460,500	227,478,080	3.11
2026-09-17	18.39	17.90	18.39	17.45	-1.97%	15,069,600	268,821,440	3.77
2026-09-16	18.68	18.26	19.50	18.21	-2.77%	21,070,300	392,717,696	5.27
2026-09-15	19.14	18.78	19.98	18.27	-7.49%	30,483,500	581,647,424	7.62
2026-09-14	19.80	20.30	20.93	19.44	+6.67%	39,536,000	809,436,416	9.88
2026-09-11	17.36	19.03	19.03	16.87	+10.00%	16,849,700	311,733,600	4.21
2026-09-10	17.50	17.30	17.82	17.23	-1.37%	9,011,800	157,588,944	2.25
2026-09-09	17.01	17.54	18.20	16.89	+2.93%	9,021,000	157,798,240	2.25
2026-09-08	16.83	17.04	17.05	16.51	+1.25%	2,881,800	48,688,184	0.72
2026-09-07	17.04	16.83	17.29	16.81	-1.87%	4,002,200	67,663,384	1.00
2026-09-04	17.00	17.15	17.47	16.93	+1.30%	5,020,500	86,521,016	1.25
2026-09-03	16.87	16.93	17.09	16.74	+0.59%	3,817,700	64,787,432	0.95
2026-09-02	16.88	16.83	16.93	16.55	+0.12%	3,442,400	57,791,476	0.86
2026-09-01	16.65	16.81	16.91	16.58	+0.90%	3,478,200	58,497,396	0.87
2026-08-31	16.78	16.66	16.84	16.50	-0.60%	2,483,200	41,266,792	0.62
2026-08-28	16.74	16.76	16.77	16.64	+0.12%	2,023,300	33,816,260	0.51
2026-08-27	16.62	16.74	16.75	16.52	+0.30%	2,166,700	36,105,644	0.54

需要全历史数据与程序化访问？查看 XD杭州热日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605011 获取全部历史日线。