霍莱沃
sh688682 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）
31.76
涨跌幅
-1.43%
成交量
1,914,700 股
成交额
60,677,580 元
换手率
1.88%
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 | 32.00 | 31.76 | 32.37 | 31.11 | -1.43% | 1,914,700 | 60,677,580 | 1.88 |
| 2026-10-13 | 31.03 | 32.22 | 32.50 | 29.84 | +2.22% | 2,079,600 | 65,026,376 | 2.04 |
| 2026-10-12 | 32.38 | 31.52 | 32.38 | 31.05 | -3.49% | 1,991,800 | 63,005,300 | 1.96 |
| 2026-10-09 | 32.98 | 32.66 | 32.98 | 30.30 | -1.45% | 3,880,200 | 122,721,344 | 3.81 |
| 2026-10-08 | 33.70 | 33.14 | 34.19 | 32.66 | -1.52% | 3,390,700 | 113,387,144 | 3.33 |
| 2026-09-30 | 33.70 | 33.65 | 35.14 | 33.18 | +1.36% | 4,892,200 | 167,261,936 | 4.80 |
| 2026-09-29 | 34.65 | 33.20 | 34.88 | 33.20 | -4.18% | 5,585,800 | 188,752,400 | 5.48 |
| 2026-09-28 | 36.00 | 34.65 | 37.80 | 33.56 | -8.67% | 9,115,000 | 319,101,248 | 8.95 |
| 2026-09-24 | 34.00 | 37.94 | 37.94 | 33.99 | +19.99% | 5,976,400 | 222,120,480 | 5.87 |
| 2026-09-23 | 31.64 | 31.62 | 31.70 | 31.02 | +0.35% | 819,200 | 25,717,776 | 0.80 |
| 2026-09-22 | 31.26 | 31.51 | 32.14 | 31.26 | +0.90% | 1,084,700 | 34,280,012 | 1.07 |
| 2026-09-21 | 30.97 | 31.23 | 31.55 | 30.37 | +2.90% | 1,007,400 | 31,364,320 | 0.99 |
| 2026-09-18 | 29.59 | 30.35 | 30.69 | 29.53 | +3.30% | 983,400 | 29,780,332 | 0.97 |
| 2026-09-17 | 29.73 | 29.38 | 30.35 | 29.13 | -1.57% | 597,700 | 17,646,366 | 0.59 |
| 2026-09-16 | 29.42 | 29.85 | 30.10 | 29.04 | +2.02% | 822,700 | 24,387,804 | 0.81 |
| 2026-09-15 | 29.80 | 29.26 | 29.83 | 29.09 | -1.94% | 791,000 | 23,333,896 | 0.78 |
| 2026-09-14 | 29.56 | 29.84 | 29.98 | 29.09 | +1.22% | 1,148,800 | 33,975,620 | 1.13 |
| 2026-09-11 | 29.41 | 29.48 | 29.98 | 28.50 | -2.48% | 1,360,200 | 39,789,148 | 1.34 |
| 2026-09-10 | 30.67 | 30.23 | 30.67 | 29.76 | -0.62% | 825,000 | 24,856,160 | 0.81 |
| 2026-09-09 | 30.02 | 30.42 | 31.05 | 30.02 | +0.40% | 975,100 | 29,879,870 | 0.96 |
| 2026-09-08 | 30.36 | 30.30 | 30.84 | 30.10 | -0.75% | 758,500 | 23,116,392 | 0.74 |
| 2026-09-07 | 30.99 | 30.53 | 31.19 | 30.36 | -0.68% | 1,017,000 | 31,264,774 | 1.00 |
| 2026-09-04 | 31.43 | 30.74 | 31.88 | 30.58 | -0.61% | 1,203,800 | 37,672,776 | 1.18 |
| 2026-09-03 | 31.33 | 30.93 | 31.78 | 30.58 | -1.34% | 1,170,700 | 36,354,584 | 1.15 |
| 2026-09-02 | 30.82 | 31.35 | 31.59 | 30.68 | +0.48% | 1,026,200 | 31,992,780 | 1.01 |
| 2026-09-01 | 31.88 | 31.20 | 32.16 | 30.92 | -2.07% | 1,096,900 | 34,338,348 | 1.08 |
| 2026-08-31 | 30.02 | 31.86 | 32.08 | 30.02 | +3.04% | 1,635,600 | 51,506,284 | 1.61 |
| 2026-08-28 | 31.50 | 30.92 | 32.21 | 30.91 | -1.40% | 1,480,100 | 46,475,304 | 1.45 |
| 2026-08-27 | 30.01 | 31.36 | 31.80 | 30.01 | +2.42% | 1,690,800 | 52,661,292 | 1.66 |
| 2026-08-26 | 31.21 | 30.62 | 31.80 | 30.27 | -4.28% | 1,976,300 | 60,809,100 | 1.94 |
需要全历史数据与程序化访问？
查看 霍莱沃 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=sh688682 获取全部历史日线。