恒申新材
sz000782 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）
7.68
涨跌幅
-1.79%
成交量
20,075,100 股
成交额
158,606,720 元
换手率
3.80%
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 | 7.83 | 7.68 | 8.25 | 7.68 | -1.79% | 20,075,100 | 158,606,720 | 3.80 |
| 2026-10-13 | 7.73 | 7.82 | 8.01 | 7.52 | +0.13% | 16,488,200 | 128,264,800 | 3.12 |
| 2026-10-12 | 8.10 | 7.81 | 8.24 | 7.78 | -2.86% | 14,456,400 | 114,957,600 | 2.74 |
| 2026-10-09 | 8.08 | 8.04 | 8.25 | 7.70 | -0.50% | 18,931,400 | 150,570,720 | 3.58 |
| 2026-10-08 | 8.11 | 8.08 | 8.19 | 8.00 | -0.25% | 12,164,800 | 98,530,808 | 2.30 |
| 2026-09-30 | 8.22 | 8.10 | 8.31 | 8.06 | -0.25% | 8,852,200 | 72,194,568 | 1.68 |
| 2026-09-29 | 8.06 | 8.12 | 8.20 | 8.02 | +0.74% | 5,916,700 | 48,019,064 | 1.12 |
| 2026-09-28 | 8.18 | 8.06 | 8.25 | 7.99 | -1.83% | 12,260,600 | 99,453,360 | 2.32 |
| 2026-09-24 | 8.33 | 8.21 | 8.40 | 8.16 | -1.44% | 10,714,400 | 88,635,168 | 2.03 |
| 2026-09-23 | 8.30 | 8.33 | 8.36 | 8.20 | +0.73% | 12,331,800 | 102,496,432 | 2.33 |
| 2026-09-22 | 8.29 | 8.27 | 8.35 | 8.20 | -0.36% | 13,472,700 | 111,378,864 | 2.55 |
| 2026-09-21 | 8.13 | 8.30 | 8.39 | 8.12 | +2.22% | 16,560,200 | 137,039,152 | 3.14 |
| 2026-09-18 | 7.88 | 8.12 | 8.20 | 7.84 | +3.57% | 19,102,500 | 154,319,568 | 3.62 |
| 2026-09-17 | 7.79 | 7.84 | 7.95 | 7.69 | -0.13% | 9,508,800 | 74,434,096 | 1.80 |
| 2026-09-16 | 7.61 | 7.85 | 7.85 | 7.61 | +3.02% | 8,216,000 | 63,732,360 | 1.56 |
| 2026-09-15 | 7.68 | 7.62 | 7.75 | 7.62 | -0.52% | 7,181,900 | 55,112,056 | 1.36 |
| 2026-09-14 | 7.65 | 7.66 | 7.70 | 7.53 | -0.26% | 9,271,500 | 70,913,824 | 1.76 |
| 2026-09-11 | 7.88 | 7.68 | 7.88 | 7.47 | -1.79% | 15,396,300 | 117,154,960 | 2.92 |
| 2026-09-10 | 8.00 | 7.82 | 8.12 | 7.82 | -2.62% | 16,348,900 | 129,703,376 | 3.10 |
| 2026-09-09 | 7.88 | 8.03 | 8.09 | 7.83 | +1.90% | 20,890,900 | 166,611,984 | 3.96 |
| 2026-09-08 | 7.58 | 7.88 | 7.94 | 7.57 | +4.10% | 18,316,300 | 143,122,592 | 3.47 |
| 2026-09-07 | 7.50 | 7.57 | 7.66 | 7.46 | +0.93% | 8,838,600 | 67,055,348 | 1.67 |
| 2026-09-04 | 7.64 | 7.50 | 7.71 | 7.46 | -1.45% | 12,677,200 | 96,232,960 | 2.40 |
| 2026-09-03 | 7.74 | 7.61 | 7.78 | 7.61 | -1.04% | 9,141,300 | 70,121,080 | 1.73 |
| 2026-09-02 | 7.70 | 7.69 | 7.76 | 7.61 | -0.52% | 12,073,400 | 92,733,368 | 2.29 |
| 2026-09-01 | 7.84 | 7.73 | 7.87 | 7.72 | -0.39% | 11,997,800 | 93,413,368 | 2.27 |
| 2026-08-31 | 7.92 | 7.76 | 7.92 | 7.65 | -3.00% | 22,905,600 | 177,357,344 | 4.34 |
| 2026-08-28 | 7.98 | 8.00 | 8.10 | 7.92 | +0.13% | 25,005,500 | 200,699,600 | 4.73 |
| 2026-08-27 | 7.87 | 7.99 | 8.05 | 7.87 | +1.01% | 14,658,600 | 117,235,336 | 2.78 |
| 2026-08-26 | 7.88 | 7.91 | 8.00 | 7.80 | +0.38% | 13,540,400 | 107,191,976 | 2.56 |
需要全历史数据与程序化访问？
查看 恒申新材 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=sz000782 获取全部历史日线。