恒运昌
sh688785 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）
307.48
涨跌幅
-4.57%
成交量
357,000 股
成交额
112,932,248 元
换手率
2.64%
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 | 328.64 | 307.48 | 328.64 | 306.04 | -4.57% | 357,000 | 112,932,248 | 2.64 |
| 2026-10-13 | 319.64 | 322.20 | 329.98 | 301.56 | -0.19% | 482,800 | 153,231,504 | 3.56 |
| 2026-10-12 | 323.00 | 322.82 | 343.00 | 313.50 | -0.39% | 469,900 | 154,672,512 | 3.47 |
| 2026-10-09 | 335.00 | 324.10 | 338.75 | 310.58 | -3.40% | 603,500 | 194,756,352 | 4.46 |
| 2026-10-08 | 330.01 | 335.50 | 356.59 | 330.01 | -3.17% | 543,700 | 186,675,584 | 4.01 |
| 2026-09-30 | 365.00 | 346.48 | 365.00 | 346.01 | -3.98% | 377,500 | 133,464,528 | 2.79 |
| 2026-09-29 | 338.64 | 360.86 | 371.00 | 338.64 | +3.10% | 655,700 | 237,455,616 | 4.84 |
| 2026-09-28 | 367.00 | 350.00 | 367.00 | 345.00 | -4.11% | 670,400 | 236,947,328 | 4.95 |
| 2026-09-24 | 375.29 | 365.02 | 393.33 | 364.00 | -4.19% | 622,800 | 234,704,256 | 4.60 |
| 2026-09-23 | 369.95 | 381.00 | 401.00 | 365.00 | +1.43% | 818,000 | 316,144,640 | 6.04 |
| 2026-09-22 | 360.00 | 375.62 | 388.00 | 355.00 | +4.76% | 1,162,700 | 434,009,632 | 8.58 |
| 2026-09-21 | 374.00 | 358.55 | 374.00 | 351.01 | -4.39% | 1,161,700 | 416,320,384 | 8.58 |
| 2026-09-18 | 348.60 | 375.02 | 376.00 | 333.90 | +10.63% | 1,235,500 | 436,140,640 | 9.12 |
| 2026-09-17 | 322.16 | 338.99 | 341.09 | 318.00 | +4.76% | 1,119,300 | 371,316,352 | 8.26 |
| 2026-09-16 | 311.14 | 323.60 | 326.00 | 306.90 | +4.02% | 752,900 | 240,046,784 | 5.56 |
| 2026-09-15 | 295.19 | 311.10 | 316.00 | 295.19 | +4.79% | 628,700 | 194,019,712 | 4.64 |
| 2026-09-14 | 277.57 | 296.88 | 297.88 | 272.11 | +4.89% | 464,300 | 135,360,048 | 3.43 |
| 2026-09-11 | 293.23 | 283.05 | 293.52 | 282.56 | -4.94% | 391,200 | 112,313,784 | 2.89 |
| 2026-09-10 | 292.00 | 297.76 | 298.44 | 286.00 | +0.73% | 333,200 | 97,763,496 | 2.46 |
| 2026-09-09 | 300.49 | 295.61 | 305.89 | 289.11 | -2.72% | 562,400 | 166,607,936 | 4.15 |
| 2026-09-08 | 297.42 | 303.88 | 305.00 | 294.88 | +0.84% | 664,700 | 198,872,704 | 4.91 |
| 2026-09-07 | 286.63 | 301.36 | 305.99 | 286.00 | +7.29% | 1,096,400 | 330,227,648 | 8.09 |
| 2026-09-04 | 292.77 | 280.88 | 297.77 | 278.51 | -0.96% | 967,800 | 277,452,256 | 7.15 |
| 2026-09-03 | 281.59 | 283.60 | 301.08 | 280.02 | +2.35% | 954,200 | 276,509,632 | 7.04 |
| 2026-09-02 | 261.00 | 277.10 | 278.44 | 255.21 | +5.49% | 732,300 | 197,414,432 | 5.41 |
| 2026-09-01 | 273.32 | 262.69 | 276.48 | 262.00 | -4.75% | 524,300 | 139,353,712 | 3.87 |
| 2026-08-31 | 254.00 | 275.79 | 275.99 | 252.16 | +4.86% | 657,100 | 176,470,800 | 4.85 |
| 2026-08-28 | 277.89 | 263.00 | 277.89 | 262.50 | -4.40% | 502,300 | 135,225,808 | 3.71 |
| 2026-08-27 | 269.65 | 275.11 | 276.04 | 262.07 | +3.16% | 457,500 | 123,888,488 | 3.38 |
| 2026-08-26 | 269.44 | 266.68 | 272.00 | 260.00 | -0.84% | 373,400 | 99,412,688 | 2.76 |
需要全历史数据与程序化访问？
查看 恒运昌 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=sh688785 获取全部历史日线。