*ST恒誉
sh688309 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）
65.85
涨跌幅
-5.37%
成交量
1,408,800 股
成交额
94,231,584 元
换手率
1.77%
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 | 69.44 | 65.85 | 69.44 | 65.59 | -5.37% | 1,408,800 | 94,231,584 | 1.77 |
| 2026-10-13 | 69.35 | 69.59 | 71.62 | 65.93 | -0.36% | 1,126,800 | 77,637,584 | 1.42 |
| 2026-10-12 | 70.35 | 69.84 | 70.74 | 68.57 | -1.33% | 969,100 | 67,670,480 | 1.22 |
| 2026-10-09 | 73.03 | 70.78 | 73.03 | 66.00 | -2.88% | 1,923,600 | 132,770,232 | 2.42 |
| 2026-10-08 | 74.33 | 72.88 | 75.36 | 71.70 | -1.51% | 967,000 | 70,947,784 | 1.22 |
| 2026-09-30 | 73.58 | 74.00 | 74.65 | 72.68 | +0.39% | 956,800 | 70,697,184 | 1.21 |
| 2026-09-29 | 76.15 | 73.71 | 76.15 | 73.00 | -1.27% | 1,288,000 | 95,258,240 | 1.62 |
| 2026-09-28 | 77.51 | 74.66 | 77.59 | 72.88 | -3.29% | 1,846,300 | 137,633,456 | 2.33 |
| 2026-09-24 | 77.21 | 77.20 | 78.77 | 76.30 | -0.01% | 987,800 | 76,462,088 | 1.24 |
| 2026-09-23 | 77.40 | 77.21 | 78.58 | 74.74 | -1.03% | 1,599,900 | 122,439,504 | 2.02 |
| 2026-09-22 | 79.00 | 78.01 | 80.65 | 76.70 | -1.24% | 1,575,700 | 123,114,120 | 1.98 |
| 2026-09-21 | 78.70 | 78.99 | 81.81 | 78.06 | +1.37% | 2,456,300 | 196,638,368 | 3.09 |
| 2026-09-18 | 72.05 | 77.92 | 78.50 | 71.60 | +8.22% | 2,757,200 | 209,469,664 | 3.47 |
| 2026-09-17 | 76.88 | 72.00 | 77.40 | 69.69 | -5.94% | 3,335,400 | 243,847,152 | 4.20 |
| 2026-09-16 | 78.11 | 76.55 | 79.52 | 76.44 | -0.98% | 1,061,600 | 82,360,816 | 1.34 |
| 2026-09-15 | 77.70 | 77.31 | 78.49 | 76.57 | -0.74% | 746,900 | 58,084,808 | 0.94 |
| 2026-09-14 | 77.65 | 77.89 | 78.90 | 74.00 | +0.31% | 1,385,400 | 106,848,672 | 1.74 |
| 2026-09-11 | 82.47 | 77.65 | 82.47 | 75.61 | -5.19% | 2,397,700 | 187,174,512 | 3.02 |
| 2026-09-10 | 81.88 | 81.90 | 83.77 | 79.60 | -0.26% | 1,413,600 | 115,614,160 | 1.78 |
| 2026-09-09 | 82.00 | 82.11 | 86.57 | 81.50 | +0.56% | 2,606,900 | 219,266,000 | 3.28 |
| 2026-09-08 | 78.40 | 81.65 | 82.88 | 77.59 | +3.66% | 2,100,700 | 171,059,136 | 2.65 |
| 2026-09-07 | 80.30 | 78.77 | 80.30 | 78.15 | -1.15% | 1,032,200 | 81,863,536 | 1.30 |
| 2026-09-04 | 80.66 | 79.69 | 82.24 | 78.04 | -1.84% | 1,393,700 | 111,582,320 | 1.76 |
| 2026-09-03 | 81.25 | 81.18 | 82.50 | 78.21 | +0.28% | 2,026,800 | 162,695,616 | 2.55 |
| 2026-09-02 | 79.00 | 80.95 | 81.18 | 77.33 | +2.47% | 2,218,500 | 176,558,416 | 2.79 |
| 2026-09-01 | 78.49 | 79.00 | 80.00 | 76.00 | +1.44% | 2,432,400 | 189,854,032 | 3.06 |
| 2026-08-31 | 73.13 | 77.88 | 79.20 | 72.38 | +6.07% | 2,882,400 | 221,779,264 | 3.63 |
| 2026-08-28 | 72.80 | 73.42 | 74.28 | 72.30 | +0.71% | 1,312,900 | 96,243,896 | 1.65 |
| 2026-08-27 | 73.50 | 72.90 | 73.68 | 71.00 | -0.52% | 1,993,500 | 144,179,440 | 2.51 |
| 2026-08-26 | 72.55 | 73.28 | 75.48 | 71.30 | +1.08% | 2,278,700 | 167,723,952 | 2.87 |
需要全历史数据与程序化访问？
查看 *ST恒誉 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=sh688309 获取全部历史日线。