中恒电气
sz002364 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）
28.87
涨跌幅
-3.22%
成交量
11,073,600 股
成交额
324,653,920 元
换手率
1.98%
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 | 29.66 | 28.87 | 29.90 | 28.85 | -3.22% | 11,073,600 | 324,653,920 | 1.98 |
| 2026-10-13 | 29.50 | 29.83 | 30.54 | 28.82 | -1.55% | 20,588,900 | 609,060,416 | 3.69 |
| 2026-10-12 | 30.41 | 30.30 | 31.18 | 30.27 | -1.72% | 12,379,400 | 379,442,368 | 2.22 |
| 2026-10-09 | 31.27 | 30.83 | 31.27 | 29.42 | -1.41% | 18,298,000 | 553,841,152 | 3.28 |
| 2026-10-08 | 32.43 | 31.27 | 32.78 | 30.93 | -2.71% | 13,558,400 | 429,804,608 | 2.43 |
| 2026-09-30 | 33.11 | 32.14 | 33.22 | 32.04 | -2.01% | 9,767,100 | 317,024,544 | 1.75 |
| 2026-09-29 | 32.35 | 32.80 | 33.13 | 32.10 | +0.58% | 10,254,200 | 335,956,608 | 1.84 |
| 2026-09-28 | 34.92 | 32.61 | 34.99 | 32.28 | -6.62% | 20,712,800 | 686,818,368 | 3.71 |
| 2026-09-24 | 36.18 | 34.92 | 36.20 | 34.87 | -3.91% | 15,379,700 | 543,803,136 | 2.76 |
| 2026-09-23 | 36.59 | 36.34 | 37.03 | 36.18 | -0.71% | 13,781,400 | 502,224,256 | 2.47 |
| 2026-09-22 | 36.33 | 36.60 | 37.68 | 36.32 | +1.53% | 31,474,400 | 1,161,983,872 | 5.64 |
| 2026-09-21 | 36.50 | 36.05 | 36.99 | 35.90 | -0.30% | 21,780,500 | 794,614,784 | 3.90 |
| 2026-09-18 | 36.13 | 36.16 | 36.45 | 35.42 | +1.74% | 20,177,500 | 726,833,664 | 3.62 |
| 2026-09-17 | 35.88 | 35.54 | 36.50 | 35.42 | -1.66% | 17,529,500 | 627,546,304 | 3.14 |
| 2026-09-16 | 34.68 | 36.14 | 36.29 | 34.44 | +3.70% | 26,849,500 | 954,639,616 | 4.81 |
| 2026-09-15 | 34.60 | 34.85 | 35.92 | 34.50 | +0.14% | 18,453,200 | 649,015,872 | 3.31 |
| 2026-09-14 | 34.46 | 34.80 | 35.28 | 33.70 | -0.37% | 14,216,700 | 491,747,488 | 2.55 |
| 2026-09-11 | 34.78 | 34.93 | 35.30 | 33.62 | -1.99% | 23,456,200 | 808,066,304 | 4.20 |
| 2026-09-10 | 36.06 | 35.64 | 36.37 | 35.46 | -2.89% | 20,830,000 | 746,821,824 | 3.73 |
| 2026-09-09 | 36.70 | 36.70 | 37.84 | 36.41 | -0.30% | 24,239,900 | 898,889,024 | 4.34 |
| 2026-09-08 | 38.24 | 36.81 | 38.33 | 36.52 | -4.02% | 36,288,000 | 1,350,304,512 | 6.50 |
| 2026-09-07 | 38.37 | 38.35 | 38.78 | 37.20 | +2.43% | 36,085,400 | 1,369,793,664 | 6.47 |
| 2026-09-04 | 38.89 | 37.44 | 39.28 | 37.08 | -1.21% | 39,782,400 | 1,530,478,592 | 7.13 |
| 2026-09-03 | 36.30 | 37.90 | 39.00 | 35.66 | +5.28% | 36,756,400 | 1,372,582,912 | 6.59 |
| 2026-09-02 | 36.11 | 36.00 | 36.47 | 35.56 | -2.12% | 16,891,000 | 606,483,136 | 3.03 |
| 2026-09-01 | 38.65 | 36.78 | 39.09 | 36.44 | -4.64% | 28,349,600 | 1,050,828,800 | 5.08 |
| 2026-08-31 | 36.50 | 38.57 | 38.68 | 36.12 | +3.93% | 28,883,400 | 1,093,149,952 | 5.17 |
| 2026-08-28 | 38.15 | 37.11 | 38.94 | 37.08 | -3.93% | 27,834,000 | 1,055,163,648 | 4.99 |
| 2026-08-27 | 39.00 | 38.63 | 39.00 | 37.40 | +0.60% | 30,278,100 | 1,159,170,176 | 5.42 |
| 2026-08-26 | 38.25 | 38.40 | 39.45 | 37.76 | +0.68% | 26,840,000 | 1,033,995,264 | 4.81 |
需要全历史数据与程序化访问？
查看 中恒电气 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=sz002364 获取全部历史日线。