惠康科技

sz001237 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）

47.56

涨跌幅

-1.47%

成交量

707,500 股

成交额

33,947,268 元

换手率

2.03%

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	48.35	47.56	48.87	47.53	-1.47%	707,500	33,947,268	2.03
2026-10-13	48.79	48.27	48.79	47.66	-1.09%	888,800	42,760,048	2.55
2026-10-12	49.68	48.80	49.74	48.73	-1.97%	709,500	34,920,332	2.04
2026-10-09	49.04	49.78	49.91	48.63	+1.57%	936,000	46,206,796	2.69
2026-10-08	49.07	49.01	49.78	48.88	-0.08%	784,500	38,667,320	2.25
2026-09-30	49.57	49.05	50.08	49.02	-0.67%	779,300	38,421,484	2.24
2026-09-29	49.00	49.38	49.98	48.91	+0.45%	624,100	30,899,860	1.79
2026-09-28	50.50	49.16	50.52	48.88	-2.77%	981,300	48,416,940	2.82
2026-09-24	50.96	50.56	51.16	50.56	-0.90%	739,100	37,547,616	2.12
2026-09-23	51.18	51.02	51.40	50.91	-0.23%	731,700	37,385,280	2.10
2026-09-22	51.90	51.14	52.09	51.10	-1.41%	1,607,200	82,655,728	4.61
2026-09-21	52.02	51.87	52.50	51.60	-1.37%	1,841,600	95,542,064	5.28
2026-09-18	50.50	52.59	52.98	50.20	+4.57%	3,388,400	176,220,128	9.72
2026-09-17	49.08	50.29	50.83	48.71	+2.17%	1,798,800	89,813,768	5.16
2026-09-16	48.99	49.22	49.44	48.60	+0.78%	762,500	37,416,152	2.19
2026-09-15	48.69	48.84	49.50	48.59	+0.02%	774,800	38,055,108	2.22
2026-09-14	48.35	48.83	49.05	48.03	+0.97%	841,300	40,931,236	2.41
2026-09-11	49.30	48.36	49.30	48.02	-2.09%	1,007,100	48,770,472	2.89
2026-09-10	50.50	49.39	50.55	49.39	-2.49%	1,558,900	77,463,328	4.47
2026-09-09	50.64	50.65	50.91	50.33	-0.33%	874,700	44,277,032	2.51
2026-09-08	50.94	50.82	51.11	50.53	-0.22%	700,400	35,610,740	2.01
2026-09-07	51.30	50.93	51.30	50.51	-0.24%	991,300	50,462,428	2.84
2026-09-04	51.97	51.05	52.38	50.99	-1.50%	1,675,000	86,783,320	4.81
2026-09-03	52.08	51.83	52.49	51.70	-0.48%	997,200	51,920,432	2.86
2026-09-02	51.51	52.08	52.35	51.30	+0.02%	1,115,700	57,909,752	3.20
2026-09-01	51.80	52.07	52.38	51.61	+0.31%	1,115,500	58,151,476	3.20
2026-08-31	52.09	51.91	52.09	51.45	+0.00%	989,600	51,186,532	2.84
2026-08-28	52.50	51.91	52.50	51.35	-2.08%	1,576,100	81,927,104	4.52
2026-08-27	52.25	53.01	53.07	52.08	+1.47%	1,239,400	65,341,728	3.56
2026-08-26	52.45	52.24	52.99	51.93	-0.40%	957,400	50,109,084	2.75

需要全历史数据与程序化访问？查看惠康科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001237 获取全部历史日线。