恒大高新
sz002591 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）
6.43
涨跌幅
-3.89%
成交量
38,252,300 股
成交额
250,888,768 元
换手率
17.11%
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 | 6.69 | 6.43 | 6.79 | 6.41 | -3.89% | 38,252,300 | 250,888,768 | 17.11 |
| 2026-10-13 | 6.77 | 6.69 | 6.97 | 6.56 | -6.56% | 59,564,100 | 399,853,824 | 26.65 |
| 2026-10-12 | 6.51 | 7.16 | 7.16 | 6.48 | +9.98% | 37,998,000 | 259,630,736 | 17.00 |
| 2026-10-09 | 6.58 | 6.51 | 6.58 | 6.21 | -1.36% | 14,802,100 | 94,697,512 | 6.62 |
| 2026-10-08 | 6.52 | 6.60 | 6.72 | 6.47 | +1.38% | 11,486,200 | 75,870,480 | 5.14 |
| 2026-09-30 | 6.56 | 6.51 | 6.65 | 6.45 | -0.76% | 9,413,300 | 61,547,544 | 4.21 |
| 2026-09-29 | 6.32 | 6.56 | 6.61 | 6.26 | +3.47% | 12,519,200 | 81,411,224 | 5.60 |
| 2026-09-28 | 6.34 | 6.34 | 6.40 | 6.20 | -0.47% | 9,629,200 | 60,679,660 | 4.31 |
| 2026-09-24 | 6.31 | 6.37 | 6.41 | 6.30 | +0.47% | 6,674,300 | 42,402,372 | 2.99 |
| 2026-09-23 | 6.37 | 6.34 | 6.39 | 6.31 | -0.63% | 8,149,800 | 51,754,864 | 3.65 |
| 2026-09-22 | 6.38 | 6.38 | 6.41 | 6.28 | +0.63% | 10,594,900 | 67,290,992 | 4.74 |
| 2026-09-21 | 6.19 | 6.34 | 6.35 | 6.19 | +2.09% | 7,955,100 | 50,081,808 | 3.56 |
| 2026-09-18 | 6.28 | 6.21 | 6.34 | 6.18 | -0.48% | 9,490,600 | 59,331,584 | 4.25 |
| 2026-09-17 | 6.20 | 6.24 | 6.28 | 6.08 | +0.32% | 8,977,100 | 55,648,296 | 4.02 |
| 2026-09-16 | 6.13 | 6.22 | 6.24 | 6.05 | +1.47% | 13,046,400 | 80,486,544 | 5.84 |
| 2026-09-15 | 6.40 | 6.13 | 6.40 | 6.12 | -4.22% | 15,726,000 | 97,931,512 | 7.04 |
| 2026-09-14 | 6.44 | 6.40 | 6.54 | 6.35 | -0.62% | 14,699,400 | 94,667,144 | 6.58 |
| 2026-09-11 | 6.47 | 6.44 | 6.58 | 6.27 | -1.98% | 22,182,000 | 142,772,032 | 9.92 |
| 2026-09-10 | 6.51 | 6.57 | 6.89 | 6.39 | +0.61% | 22,356,500 | 147,661,536 | 10.00 |
| 2026-09-09 | 6.59 | 6.53 | 6.62 | 6.46 | -0.31% | 7,680,000 | 50,184,636 | 3.44 |
| 2026-09-08 | 6.53 | 6.55 | 6.56 | 6.44 | +0.61% | 7,707,400 | 50,184,312 | 3.45 |
| 2026-09-07 | 6.45 | 6.51 | 6.55 | 6.44 | +0.46% | 7,999,200 | 52,000,032 | 3.58 |
| 2026-09-04 | 6.53 | 6.48 | 6.63 | 6.42 | -0.31% | 8,868,700 | 58,078,088 | 3.97 |
| 2026-09-03 | 6.68 | 6.50 | 6.79 | 6.46 | -2.26% | 8,634,800 | 56,691,128 | 3.86 |
| 2026-09-02 | 6.64 | 6.65 | 6.70 | 6.53 | -0.60% | 9,033,600 | 59,763,456 | 4.04 |
| 2026-09-01 | 6.63 | 6.69 | 6.72 | 6.59 | +1.21% | 10,247,000 | 68,114,304 | 4.58 |
| 2026-08-31 | 6.48 | 6.61 | 6.61 | 6.38 | +1.85% | 11,904,200 | 77,853,536 | 5.33 |
| 2026-08-28 | 6.40 | 6.49 | 6.55 | 6.36 | +1.41% | 7,687,800 | 49,681,584 | 3.44 |
| 2026-08-27 | 6.39 | 6.40 | 6.44 | 6.33 | +0.00% | 8,473,500 | 54,140,348 | 3.79 |
| 2026-08-26 | 6.36 | 6.40 | 6.47 | 6.32 | +0.16% | 11,990,000 | 76,706,656 | 5.36 |
需要全历史数据与程序化访问？
查看 恒大高新 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=sz002591 获取全部历史日线。