惠天热电
sz000692 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（2026-10-15）
4.73
涨跌幅
+4.65%
成交量
78,447,500 股
成交额
376,936,576 元
换手率
14.72%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.52 | 4.73 | 4.97 | 4.45 | +4.65% | 78,447,500 | 376,936,576 | 14.72 |
| 2026-10-14 | 4.43 | 4.52 | 4.76 | 4.39 | +1.35% | 44,683,000 | 204,162,976 | 8.39 |
| 2026-10-13 | 4.41 | 4.46 | 4.48 | 4.27 | +1.13% | 21,767,000 | 95,547,360 | 4.09 |
| 2026-10-12 | 4.53 | 4.41 | 4.57 | 4.39 | -3.08% | 23,030,900 | 102,553,664 | 4.32 |
| 2026-10-09 | 4.58 | 4.55 | 4.62 | 4.43 | -1.30% | 35,914,900 | 161,361,056 | 6.74 |
| 2026-10-08 | 4.55 | 4.61 | 4.76 | 4.42 | +0.44% | 69,893,300 | 321,056,960 | 13.12 |
| 2026-09-30 | 4.20 | 4.59 | 4.59 | 4.18 | +10.07% | 37,721,100 | 170,711,392 | 7.08 |
| 2026-09-29 | 4.14 | 4.17 | 4.20 | 4.12 | +1.21% | 9,641,500 | 40,197,788 | 1.81 |
| 2026-09-28 | 4.12 | 4.12 | 4.16 | 4.08 | +0.00% | 8,662,700 | 35,635,748 | 1.63 |
| 2026-09-24 | 4.10 | 4.12 | 4.16 | 4.08 | +0.00% | 6,066,200 | 24,970,404 | 1.14 |
| 2026-09-23 | 4.19 | 4.12 | 4.19 | 4.10 | -1.44% | 7,738,800 | 31,981,236 | 1.45 |
| 2026-09-22 | 4.26 | 4.18 | 4.27 | 4.16 | -1.65% | 9,480,700 | 39,748,144 | 1.78 |
| 2026-09-21 | 4.22 | 4.25 | 4.27 | 4.18 | +0.71% | 9,715,700 | 41,202,312 | 1.82 |
| 2026-09-18 | 4.23 | 4.22 | 4.26 | 4.18 | +0.24% | 11,540,200 | 48,674,312 | 2.17 |
| 2026-09-17 | 4.14 | 4.21 | 4.26 | 4.05 | +1.20% | 18,483,200 | 76,865,000 | 3.47 |
| 2026-09-16 | 4.09 | 4.16 | 4.19 | 4.07 | +1.71% | 10,196,900 | 42,326,168 | 1.91 |
| 2026-09-15 | 4.22 | 4.09 | 4.24 | 4.08 | -3.08% | 13,004,700 | 53,946,956 | 2.44 |
| 2026-09-14 | 4.25 | 4.22 | 4.36 | 4.21 | -1.40% | 13,626,700 | 58,394,848 | 2.56 |
| 2026-09-11 | 4.32 | 4.28 | 4.36 | 4.23 | -1.15% | 17,301,100 | 74,023,776 | 3.25 |
| 2026-09-10 | 4.33 | 4.33 | 4.38 | 4.27 | -0.23% | 15,348,900 | 66,596,392 | 2.88 |
| 2026-09-09 | 4.31 | 4.34 | 4.35 | 4.27 | +0.93% | 12,104,700 | 52,198,440 | 2.27 |
| 2026-09-08 | 4.23 | 4.30 | 4.31 | 4.21 | +1.65% | 14,458,600 | 61,621,924 | 2.71 |
| 2026-09-07 | 4.26 | 4.23 | 4.31 | 4.21 | -0.94% | 13,338,500 | 56,717,464 | 2.50 |
| 2026-09-04 | 4.30 | 4.27 | 4.36 | 4.24 | -0.70% | 18,689,400 | 80,519,512 | 3.51 |
| 2026-09-03 | 4.41 | 4.30 | 4.41 | 4.27 | -2.71% | 27,154,700 | 117,304,840 | 5.10 |
| 2026-09-02 | 4.48 | 4.42 | 4.58 | 4.31 | +1.61% | 46,995,300 | 208,561,760 | 8.82 |
| 2026-09-01 | 4.28 | 4.35 | 4.37 | 4.27 | +1.16% | 15,176,300 | 65,902,276 | 2.85 |
| 2026-08-31 | 4.32 | 4.30 | 4.36 | 4.28 | -1.15% | 18,304,700 | 79,033,504 | 3.44 |
| 2026-08-28 | 4.38 | 4.35 | 4.39 | 4.32 | -0.68% | 14,484,900 | 62,854,076 | 2.72 |
| 2026-08-27 | 4.27 | 4.38 | 4.40 | 4.24 | +2.10% | 23,120,700 | 100,811,232 | 4.34 |
需要全历史数据与程序化访问？
查看 惠天热电 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=sz000692 获取全部历史日线。