恒烁股份
sh688416 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）
59.99
涨跌幅
-3.27%
成交量
2,954,000 股
成交额
179,860,896 元
换手率
2.74%
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 | 61.99 | 59.99 | 62.50 | 59.75 | -3.27% | 2,954,000 | 179,860,896 | 2.74 |
| 2026-10-13 | 59.82 | 62.02 | 63.18 | 57.85 | -0.39% | 4,683,000 | 282,503,136 | 4.34 |
| 2026-10-12 | 64.85 | 62.26 | 64.85 | 61.87 | -5.09% | 4,420,100 | 278,580,672 | 4.10 |
| 2026-10-09 | 66.71 | 65.60 | 66.88 | 61.15 | -2.05% | 5,534,200 | 356,097,248 | 5.13 |
| 2026-10-08 | 72.62 | 66.97 | 72.62 | 66.00 | -7.79% | 5,168,200 | 356,079,008 | 4.79 |
| 2026-09-30 | 76.01 | 72.63 | 77.00 | 72.51 | -3.97% | 3,718,700 | 276,261,184 | 3.45 |
| 2026-09-29 | 72.12 | 75.63 | 76.46 | 72.12 | +3.26% | 4,080,900 | 303,683,104 | 3.78 |
| 2026-09-28 | 78.95 | 73.24 | 79.75 | 72.51 | -8.12% | 4,756,200 | 355,392,288 | 4.41 |
| 2026-09-24 | 82.36 | 79.71 | 82.96 | 79.70 | -4.33% | 4,806,900 | 388,451,136 | 4.46 |
| 2026-09-23 | 82.51 | 83.32 | 84.88 | 82.43 | +2.02% | 5,563,100 | 464,493,024 | 5.16 |
| 2026-09-22 | 82.48 | 81.67 | 84.70 | 80.90 | +1.14% | 6,014,900 | 498,607,424 | 5.58 |
| 2026-09-21 | 83.00 | 80.75 | 83.50 | 80.08 | -0.47% | 5,472,400 | 445,729,856 | 5.07 |
| 2026-09-18 | 79.69 | 81.13 | 83.58 | 79.03 | +4.59% | 7,860,600 | 638,171,584 | 7.29 |
| 2026-09-17 | 79.00 | 77.57 | 80.80 | 77.40 | -1.93% | 5,922,600 | 465,844,512 | 5.49 |
| 2026-09-16 | 76.71 | 79.10 | 79.90 | 75.27 | +3.24% | 6,932,300 | 539,742,592 | 6.43 |
| 2026-09-15 | 70.55 | 76.62 | 78.68 | 70.18 | +8.27% | 9,387,100 | 711,490,432 | 8.70 |
| 2026-09-14 | 70.56 | 70.77 | 71.82 | 68.41 | -0.94% | 3,526,200 | 247,993,344 | 3.27 |
| 2026-09-11 | 72.95 | 71.44 | 74.45 | 69.08 | -4.78% | 5,533,200 | 393,744,768 | 5.13 |
| 2026-09-10 | 73.62 | 75.03 | 76.58 | 73.25 | +0.98% | 4,081,200 | 306,186,464 | 3.78 |
| 2026-09-09 | 76.88 | 74.30 | 78.38 | 73.64 | -1.95% | 4,611,700 | 349,922,976 | 4.27 |
| 2026-09-08 | 77.03 | 75.78 | 78.56 | 74.68 | -1.38% | 4,228,500 | 323,693,856 | 3.92 |
| 2026-09-07 | 72.97 | 76.84 | 77.50 | 72.96 | +8.36% | 7,091,900 | 535,963,360 | 6.57 |
| 2026-09-04 | 75.30 | 70.91 | 76.50 | 70.03 | -5.15% | 4,749,700 | 346,909,376 | 4.40 |
| 2026-09-03 | 75.09 | 74.76 | 76.28 | 72.51 | +0.85% | 4,031,900 | 299,843,680 | 3.74 |
| 2026-09-02 | 74.64 | 74.13 | 75.50 | 73.60 | -1.94% | 3,137,400 | 233,424,576 | 2.91 |
| 2026-09-01 | 79.44 | 75.60 | 79.44 | 74.67 | -3.46% | 4,832,700 | 366,639,776 | 4.48 |
| 2026-08-31 | 74.00 | 78.31 | 78.50 | 73.17 | +3.93% | 5,271,000 | 403,003,264 | 4.89 |
| 2026-08-28 | 79.00 | 75.35 | 80.32 | 75.27 | -5.81% | 6,011,900 | 466,987,008 | 5.57 |
| 2026-08-27 | 73.56 | 80.00 | 80.62 | 73.56 | +9.14% | 7,546,400 | 585,662,400 | 7.00 |
| 2026-08-26 | 75.89 | 73.30 | 76.01 | 70.56 | -3.43% | 6,888,300 | 499,690,336 | 6.39 |
需要全历史数据与程序化访问？
查看 恒烁股份 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=sh688416 获取全部历史日线。