恒坤新材
sh688727 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）
38.84
涨跌幅
-3.55%
成交量
1,462,200 股
成交额
57,545,940 元
换手率
2.71%
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 | 39.94 | 38.84 | 40.18 | 38.71 | -3.55% | 1,462,200 | 57,545,940 | 2.71 |
| 2026-10-13 | 40.06 | 40.27 | 40.80 | 38.05 | -0.12% | 2,204,200 | 86,797,032 | 4.08 |
| 2026-10-12 | 40.50 | 40.32 | 41.65 | 39.40 | -0.74% | 2,001,800 | 80,917,424 | 3.71 |
| 2026-10-09 | 41.78 | 40.62 | 41.78 | 38.88 | -2.33% | 2,567,800 | 102,955,944 | 4.75 |
| 2026-10-08 | 43.46 | 41.59 | 44.12 | 41.09 | -4.28% | 2,081,800 | 88,057,784 | 3.85 |
| 2026-09-30 | 45.64 | 43.45 | 45.94 | 43.37 | -4.21% | 1,849,200 | 81,860,232 | 3.42 |
| 2026-09-29 | 45.59 | 45.36 | 46.50 | 45.06 | -0.53% | 1,857,700 | 84,813,392 | 3.44 |
| 2026-09-28 | 47.36 | 45.60 | 47.92 | 45.28 | -4.98% | 2,793,800 | 128,999,464 | 5.17 |
| 2026-09-24 | 48.89 | 47.99 | 49.25 | 47.80 | -2.34% | 2,158,100 | 104,528,248 | 3.99 |
| 2026-09-23 | 48.66 | 49.14 | 49.49 | 48.00 | +1.30% | 2,428,700 | 118,563,184 | 4.50 |
| 2026-09-22 | 48.99 | 48.51 | 49.67 | 48.00 | +0.37% | 2,924,700 | 142,805,072 | 5.41 |
| 2026-09-21 | 49.80 | 48.33 | 49.98 | 48.01 | -1.75% | 3,334,200 | 162,035,872 | 6.17 |
| 2026-09-18 | 48.75 | 49.19 | 49.33 | 47.76 | +3.02% | 4,580,000 | 223,065,024 | 8.48 |
| 2026-09-17 | 47.72 | 47.75 | 50.59 | 47.18 | +1.21% | 4,698,900 | 227,881,504 | 8.70 |
| 2026-09-16 | 44.80 | 47.18 | 47.80 | 44.70 | +5.31% | 3,518,200 | 164,312,656 | 6.51 |
| 2026-09-15 | 44.00 | 44.80 | 45.78 | 43.44 | +1.36% | 2,472,100 | 111,119,296 | 4.58 |
| 2026-09-14 | 43.07 | 44.20 | 44.75 | 42.49 | +0.80% | 1,758,700 | 77,336,912 | 3.26 |
| 2026-09-11 | 44.39 | 43.85 | 44.39 | 41.91 | -1.75% | 3,319,000 | 143,382,608 | 6.14 |
| 2026-09-10 | 44.61 | 44.63 | 45.50 | 44.00 | -1.22% | 1,687,400 | 75,528,288 | 3.12 |
| 2026-09-09 | 44.70 | 45.18 | 46.36 | 44.60 | +1.35% | 3,931,000 | 179,285,472 | 7.28 |
| 2026-09-08 | 45.72 | 44.58 | 46.68 | 44.31 | -4.52% | 4,125,300 | 186,644,624 | 7.64 |
| 2026-09-07 | 46.00 | 46.69 | 47.16 | 45.88 | +2.62% | 2,282,600 | 106,422,392 | 4.22 |
| 2026-09-04 | 47.98 | 45.50 | 48.48 | 45.00 | -3.95% | 2,978,400 | 138,726,864 | 5.51 |
| 2026-09-03 | 48.50 | 47.37 | 48.50 | 46.80 | -0.69% | 2,010,400 | 95,490,504 | 3.72 |
| 2026-09-02 | 47.95 | 47.70 | 48.45 | 47.18 | -2.35% | 2,026,100 | 96,705,520 | 3.75 |
| 2026-09-01 | 49.98 | 48.85 | 51.22 | 48.70 | -3.27% | 2,817,700 | 138,537,936 | 5.22 |
| 2026-08-31 | 47.80 | 50.50 | 50.68 | 47.00 | +3.25% | 3,724,400 | 185,385,424 | 6.89 |
| 2026-08-28 | 51.27 | 48.91 | 52.00 | 48.90 | -4.70% | 4,516,500 | 227,751,584 | 8.36 |
| 2026-08-27 | 49.28 | 51.32 | 51.86 | 48.10 | +4.52% | 5,253,500 | 263,874,880 | 9.72 |
| 2026-08-26 | 50.00 | 49.10 | 50.19 | 48.34 | +1.24% | 3,862,400 | 190,239,328 | 7.15 |
需要全历史数据与程序化访问？
查看 恒坤新材 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=sh688727 获取全部历史日线。