悍高集团

sz001221 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）

31.83

涨跌幅

-0.96%

成交量

1,914,800 股

成交额

61,394,092 元

换手率

2.49%

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	32.23	31.83	32.56	31.70	-0.96%	1,914,800	61,394,092	2.49
2026-10-13	32.78	32.14	32.87	31.50	-3.08%	2,591,800	83,233,384	3.37
2026-10-12	34.13	33.16	34.17	33.10	-2.96%	2,167,100	72,697,712	2.82
2026-10-09	32.46	34.17	34.46	32.34	+5.01%	3,714,700	124,481,160	4.83
2026-10-08	32.49	32.54	33.09	31.98	-0.31%	2,083,400	67,851,864	2.71
2026-09-30	32.94	32.64	33.88	31.98	+0.65%	4,444,400	145,546,304	5.78
2026-09-29	32.96	32.43	33.28	32.18	-1.49%	1,879,900	61,346,640	2.45
2026-09-28	34.88	32.92	34.99	32.91	-5.57%	2,471,500	83,011,072	3.22
2026-09-24	35.55	34.86	35.62	34.86	-2.63%	1,762,700	61,998,104	2.29
2026-09-23	35.66	35.80	36.08	35.31	+0.25%	1,963,900	70,085,104	2.55
2026-09-22	36.27	35.71	36.80	35.58	-1.54%	2,765,300	99,368,000	3.60
2026-09-21	35.30	36.27	36.66	34.86	+3.54%	3,088,300	109,917,120	4.02
2026-09-18	35.00	35.03	35.25	34.70	+0.92%	2,063,200	72,056,328	2.68
2026-09-17	35.50	34.71	35.55	34.71	-2.23%	1,699,500	59,448,312	2.21
2026-09-16	35.20	35.50	35.55	34.65	+0.88%	1,334,400	46,893,524	1.74
2026-09-15	35.66	35.19	35.79	35.02	-1.48%	1,429,600	50,423,000	1.86
2026-09-14	35.38	35.72	36.00	35.00	+0.37%	1,640,000	58,448,256	2.13
2026-09-11	36.48	35.59	37.00	35.41	-4.22%	2,472,400	88,571,088	3.22
2026-09-10	38.21	37.16	38.24	37.15	-2.70%	1,965,900	73,691,264	2.56
2026-09-09	39.00	38.19	39.27	37.80	-2.82%	3,281,700	125,612,128	4.27
2026-09-08	39.01	39.30	39.60	38.84	+0.05%	2,220,400	87,150,936	2.89
2026-09-07	39.51	39.28	39.77	38.87	-0.93%	2,457,300	96,251,824	3.20
2026-09-04	39.68	39.65	40.41	39.29	-0.13%	3,440,500	137,038,864	4.48
2026-09-03	40.00	39.70	40.50	38.96	-0.70%	3,714,800	147,242,816	4.83
2026-09-02	40.27	39.98	40.68	39.13	-0.77%	4,370,300	174,430,544	5.69
2026-09-01	42.01	40.29	42.80	39.69	-2.37%	8,860,500	359,691,168	11.53
2026-08-31	37.77	41.27	41.27	37.77	+9.99%	7,343,500	300,949,248	9.55
2026-08-28	38.13	37.52	38.20	37.51	-1.91%	2,304,400	86,772,056	3.00
2026-08-27	38.26	38.25	38.68	37.90	-0.26%	2,156,900	82,319,480	2.81
2026-08-26	38.06	38.35	38.49	37.96	-0.31%	1,899,200	72,553,632	2.47

需要全历史数据与程序化访问？查看悍高集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001221 获取全部历史日线。