恒宝股份
sz002104 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）
10.21
涨跌幅
-1.35%
成交量
19,837,500 股
成交额
203,358,304 元
换手率
3.26%
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 | 10.40 | 10.21 | 10.45 | 10.15 | -1.35% | 19,837,500 | 203,358,304 | 3.26 |
| 2026-10-13 | 9.99 | 10.35 | 10.48 | 9.86 | +2.48% | 30,258,700 | 309,987,968 | 4.98 |
| 2026-10-12 | 10.30 | 10.10 | 10.33 | 10.08 | -2.51% | 20,142,400 | 204,498,528 | 3.31 |
| 2026-10-09 | 9.93 | 10.36 | 10.38 | 9.64 | +3.70% | 35,453,300 | 354,962,432 | 5.83 |
| 2026-10-08 | 10.13 | 9.99 | 10.26 | 9.93 | -1.28% | 18,510,400 | 186,367,552 | 3.05 |
| 2026-09-30 | 10.26 | 10.12 | 10.30 | 10.05 | -0.39% | 17,041,900 | 172,781,104 | 2.80 |
| 2026-09-29 | 10.15 | 10.16 | 10.26 | 10.13 | -0.49% | 18,062,500 | 184,132,320 | 2.97 |
| 2026-09-28 | 10.49 | 10.21 | 10.52 | 10.14 | -3.13% | 26,005,600 | 267,320,784 | 4.28 |
| 2026-09-24 | 10.85 | 10.54 | 10.90 | 10.52 | -3.57% | 39,652,600 | 421,371,360 | 6.53 |
| 2026-09-23 | 11.63 | 10.93 | 11.68 | 10.90 | -6.42% | 59,868,200 | 663,661,120 | 9.85 |
| 2026-09-22 | 11.86 | 11.68 | 12.10 | 11.63 | -1.02% | 75,230,700 | 889,588,480 | 12.38 |
| 2026-09-21 | 11.50 | 11.80 | 11.99 | 11.20 | +6.02% | 93,770,600 | 1,087,070,080 | 15.43 |
| 2026-09-18 | 11.13 | 11.13 | 11.19 | 11.02 | +0.91% | 36,763,000 | 408,112,608 | 6.05 |
| 2026-09-17 | 11.06 | 11.03 | 11.16 | 10.85 | -1.34% | 34,737,200 | 382,832,640 | 5.72 |
| 2026-09-16 | 11.20 | 11.18 | 11.28 | 11.00 | -0.62% | 33,762,900 | 376,597,120 | 5.56 |
| 2026-09-15 | 11.83 | 11.25 | 11.89 | 11.23 | -3.02% | 37,736,400 | 430,825,152 | 6.21 |
| 2026-09-14 | 11.88 | 11.60 | 11.99 | 11.51 | -1.69% | 38,682,000 | 450,286,400 | 6.37 |
| 2026-09-11 | 12.16 | 11.80 | 12.22 | 11.61 | -4.53% | 56,844,700 | 673,239,360 | 9.36 |
| 2026-09-10 | 12.60 | 12.36 | 12.72 | 12.20 | -4.04% | 71,617,400 | 887,816,384 | 11.79 |
| 2026-09-09 | 13.08 | 12.88 | 13.19 | 12.68 | -3.01% | 97,409,200 | 1,253,271,808 | 16.03 |
| 2026-09-08 | 13.24 | 13.28 | 13.90 | 13.05 | -1.85% | 123,752,200 | 1,667,192,192 | 20.37 |
| 2026-09-07 | 13.63 | 13.53 | 14.18 | 13.34 | -3.70% | 168,642,600 | 2,302,222,592 | 27.75 |
| 2026-09-04 | 13.93 | 14.05 | 14.36 | 13.73 | +7.66% | 204,777,900 | 2,906,303,744 | 33.70 |
| 2026-09-03 | 13.38 | 13.05 | 14.73 | 13.00 | -3.40% | 193,698,900 | 2,636,373,760 | 31.88 |
| 2026-09-02 | 12.32 | 13.51 | 13.51 | 11.93 | +10.02% | 139,664,500 | 1,771,733,376 | 22.99 |
| 2026-09-01 | 11.33 | 12.28 | 12.28 | 11.22 | +10.04% | 40,226,100 | 485,144,576 | 6.62 |
| 2026-08-31 | 11.43 | 11.16 | 11.52 | 11.03 | -4.29% | 53,859,800 | 603,219,008 | 8.86 |
| 2026-08-28 | 11.84 | 11.66 | 11.95 | 11.57 | -1.35% | 60,808,100 | 712,294,592 | 10.01 |
| 2026-08-27 | 11.24 | 11.82 | 11.95 | 11.24 | +3.50% | 80,671,800 | 948,424,768 | 13.28 |
| 2026-08-26 | 11.61 | 11.42 | 11.68 | 11.13 | +0.79% | 81,899,400 | 931,535,680 | 13.48 |
需要全历史数据与程序化访问？
查看 恒宝股份 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=sz002104 获取全部历史日线。